Canada markets open in 8 hours 42 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
427.31-0.17 (-0.04%)
At close: 04:00PM EDT
427.40 +0.09 (+0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:452.00
CallsforOctober 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231003C004520002023-09-29 11:54AM EDT2023-10-030.010.000.000.00-21025.00%
SPY231004C004520002023-09-29 2:24PM EDT2023-10-040.010.000.000.00-4012.50%
SPY231005C004520002023-10-02 2:54PM EDT2023-10-050.010.000.000.00-1012.50%
SPY231006C004520002023-10-02 3:08PM EDT2023-10-060.010.000.000.00-18012.50%
SPY231009C004520002023-10-02 12:32PM EDT2023-10-090.010.000.000.00-5206.25%
SPY231010C004520002023-09-29 9:40AM EDT2023-10-100.050.000.000.00-406.25%
SPY231012C004520002023-09-29 3:18PM EDT2023-10-120.050.000.000.00-2106.25%
SPY231013C004520002023-10-02 2:51PM EDT2023-10-130.060.000.000.00-2106.25%
SPY231020C004520002023-10-02 4:00PM EDT2023-10-200.130.000.000.00-45106.25%
SPY231027C004520002023-10-02 3:22PM EDT2023-10-270.300.000.000.00-36506.25%
SPY231103C004520002023-10-02 3:52PM EDT2023-11-030.620.000.000.00-7903.13%
SPY231117C004520002023-10-02 3:58PM EDT2023-11-171.440.000.000.00-1,48903.13%
SPY231215C004520002023-10-02 4:03PM EDT2023-12-153.260.000.000.00-18003.13%
SPY231229C004520002023-10-02 2:58PM EDT2023-12-293.390.000.000.00-2203.13%
SPY240315C004520002023-10-02 2:57PM EDT2024-03-159.280.000.000.00-2001.56%
SPY240628C004520002023-09-28 3:37PM EDT2024-06-2819.030.000.000.00-101.56%
PutsforOctober 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231003P004520002023-09-27 4:13PM EDT2023-10-0325.590.000.000.00-300.00%
SPY231005P004520002023-09-29 10:04AM EDT2023-10-0520.580.000.000.00-400.00%
SPY231006P004520002023-10-02 10:16AM EDT2023-10-0625.000.000.000.00-100.00%
SPY231010P004520002023-09-28 12:28PM EDT2023-10-1021.850.000.000.00-400.00%
SPY231013P004520002023-10-02 10:02AM EDT2023-10-1324.250.000.000.00-400.00%
SPY231020P004520002023-10-02 3:04PM EDT2023-10-2027.140.000.000.00-1,09600.00%
SPY231027P004520002023-09-28 3:10PM EDT2023-10-2723.170.000.000.00-100.00%
SPY231103P004520002023-09-25 2:47PM EDT2023-11-0320.810.000.000.00-200.00%
SPY231117P004520002023-10-02 11:46AM EDT2023-11-1725.250.000.000.00-1800.00%
SPY231215P004520002023-10-02 3:41PM EDT2023-12-1526.120.000.000.00-700.00%
SPY231229P004520002023-10-02 11:34AM EDT2023-12-2924.500.000.000.00-200.00%
SPY240315P004520002023-09-28 2:42PM EDT2024-03-1527.120.000.000.00-100.00%
SPY240628P004520002023-10-02 12:25PM EDT2024-06-2831.900.000.000.00-100.00%