Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
396.49+0.74 (+0.19%)
At close: 04:00PM EDT
396.67 +0.18 (+0.05%)
After hours: 06:24PM EDT
In The Money
Show:ListStraddle
Strike:500.00
CallsforMarch 27, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230331C005000002023-03-16 9:30AM EDT2023-03-310.010.000.010.00-45,58460.94%
SPY230406C005000002023-03-14 12:53PM EDT2023-04-060.010.000.010.00-405043.75%
SPY230414C005000002023-03-17 1:37PM EDT2023-04-140.010.000.000.00-11125.00%
SPY230421C005000002023-03-23 11:10AM EDT2023-04-210.040.000.010.00-62,54428.13%
SPY230428C005000002023-03-21 10:00AM EDT2023-04-280.010.000.010.00--1025.00%
SPY230519C005000002023-03-23 11:55AM EDT2023-05-190.010.000.010.00-51,68819.53%
SPY230616C005000002023-03-27 3:56PM EDT2023-06-160.020.010.020.00-51226,08816.99%
SPY230630C005000002023-03-24 3:58PM EDT2023-06-300.020.020.030.00-1129,56016.21%
SPY230721C005000002023-03-27 2:53PM EDT2023-07-210.060.050.060.00-36314,20515.82%
SPY230818C005000002023-03-27 1:41PM EDT2023-08-180.120.100.13-0.01-7.69%36,14815.53%
SPY230915C005000002023-03-27 1:50PM EDT2023-09-150.240.220.24-0.02-7.69%40013,19015.41%
SPY230929C005000002023-03-27 2:38PM EDT2023-09-290.290.270.33+0.05+20.83%92,54415.52%
SPY231020C005000002023-03-24 12:47PM EDT2023-10-200.460.390.440.00-251,07515.37%
SPY231215C005000002023-03-27 11:40AM EDT2023-12-150.840.800.89+0.01+1.20%214,55915.38%
SPY231229C005000002023-03-22 3:52PM EDT2023-12-290.900.901.010.00-1129915.35%
SPY240119C005000002023-03-27 4:06PM EDT2024-01-191.101.101.18-0.04-3.51%3910,22215.25%
SPY240315C005000002023-03-27 11:26AM EDT2024-03-151.931.402.25+0.03+1.58%440516.08%
SPY240621C005000002023-03-27 3:50PM EDT2024-06-213.503.054.48-0.17-4.63%68,50316.99%
SPY241220C005000002023-03-27 3:43PM EDT2024-12-208.036.008.99-0.68-7.81%13,36517.87%
SPY250117C005000002023-03-27 10:35AM EDT2025-01-178.007.0011.50-0.76-8.68%13,11719.14%
SPY250321C005000002023-03-27 4:12PM EDT2025-03-2111.5011.0011.87+1.25+12.20%24818.51%
SPY251219C005000002023-03-27 3:51PM EDT2025-12-1918.3016.5020.24+0.55+3.10%1935419.72%
PutsforMarch 27, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230331P005000002023-03-21 2:56PM EDT2023-03-31102.42102.92103.720.00-16089.06%
SPY230406P005000002023-03-22 11:32AM EDT2023-04-06100.92102.92103.720.00-63060.06%
SPY230421P005000002023-03-27 3:25PM EDT2023-04-21102.35102.92103.72-4.46-4.18%2139.11%
SPY230519P005000002023-03-10 1:09PM EDT2023-05-19112.00102.92103.720.00-1027.20%
SPY230616P005000002023-03-16 10:23AM EDT2023-06-16114.00102.83103.810.00-1123.23%
SPY230630P005000002023-03-10 1:00PM EDT2023-06-30111.09102.75103.890.00-4022.24%
SPY230721P005000002023-01-17 11:26AM EDT2023-07-21100.1587.6088.070.00--00.00%
SPY230818P005000002023-03-20 12:05PM EDT2023-08-18107.47102.75103.880.00-7018.07%
SPY230915P005000002023-03-08 4:24PM EDT2023-09-15103.68102.76103.880.00-1516.57%
SPY230929P005000002023-03-17 1:24PM EDT2023-09-29108.89102.68103.960.00-2216.42%
SPY231020P005000002023-03-23 2:40PM EDT2023-10-20107.73102.52104.120.00-8116.34%
SPY231215P005000002023-03-27 12:09PM EDT2023-12-15104.12102.51104.13+5.34+5.41%81814.57%
SPY231229P005000002023-03-20 10:22AM EDT2023-12-29108.50102.16104.430.00-6015.20%
SPY240119P005000002023-03-23 3:26PM EDT2024-01-19110.04102.15104.440.00-4534414.69%
SPY240315P005000002023-02-28 10:36AM EDT2024-03-15103.25102.13104.450.00-2013.53%
SPY240621P005000002023-03-08 10:59AM EDT2024-06-2199.75102.10104.480.00-11312.07%
SPY241220P005000002023-03-20 9:48AM EDT2024-12-20109.50101.00106.000.00-23212.42%
SPY250117P005000002023-03-15 10:18AM EDT2025-01-17116.00101.00106.000.00-16412.15%
SPY250321P005000002023-02-22 3:09PM EDT2025-03-2199.7599.01109.000.00-1014.32%
SPY251219P005000002023-03-23 12:45PM EDT2025-12-19103.50101.00106.000.00-1339.94%