Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
427.48-1.04 (-0.24%)
At close: 04:00PM EDT
427.45 -0.03 (-0.01%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:500.00
CallsforOctober 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231003C005000002023-09-27 9:31AM EDT2023-10-030.010.000.010.00-6331,49150.00%
SPY231006C005000002023-09-27 3:40PM EDT2023-10-060.010.000.010.00-11,55211,70838.28%
SPY231013C005000002023-09-25 12:08PM EDT2023-10-130.010.000.010.00-18126.95%
SPY231020C005000002023-09-28 10:46AM EDT2023-10-200.010.000.010.00-26112,14721.88%
SPY231027C005000002023-09-28 2:51PM EDT2023-10-270.010.000.010.00-102,06819.14%
SPY231103C005000002023-09-28 9:30AM EDT2023-11-030.010.000.010.00-253416.99%
SPY231117C005000002023-09-29 1:47PM EDT2023-11-170.010.010.02-0.01-50.00%308,91215.24%
SPY231215C005000002023-09-29 3:55PM EDT2023-12-150.090.080.09-0.01-10.00%24034,46014.36%
SPY231229C005000002023-09-29 3:41PM EDT2023-12-290.110.100.11-0.01-8.33%18012,31313.58%
SPY240119C005000002023-09-29 4:12PM EDT2024-01-190.190.190.20-0.04-17.39%1,45825,06613.26%
SPY240315C005000002023-09-29 4:00PM EDT2024-03-150.700.531.05-0.05-6.67%12714,48914.43%
SPY240328C005000002023-09-29 3:59PM EDT2024-03-280.850.751.31-0.05-5.56%1644,96114.58%
SPY240621C005000002023-09-29 4:10PM EDT2024-06-212.902.853.25-0.13-4.29%12014,23915.12%
SPY240628C005000002023-09-28 10:55AM EDT2024-06-282.852.073.95-0.16-5.32%120515.80%
SPY240920C005000002023-09-29 1:42PM EDT2024-09-206.145.757.64-0.49-7.39%12,59217.24%
SPY241220C005000002023-09-29 3:43PM EDT2024-12-2010.5810.5012.62-0.46-4.17%148,58918.84%
SPY250117C005000002023-09-29 3:27PM EDT2025-01-1710.069.5013.30-2.19-17.88%433,79218.71%
SPY250321C005000002023-09-28 3:17PM EDT2025-03-2116.0012.5017.500.00-113619.97%
SPY250620C005000002023-09-22 3:08PM EDT2025-06-2021.5717.0022.000.00-14920.72%
SPY251219C005000002023-09-29 9:40AM EDT2025-12-1930.0026.0031.000.00-21,67122.05%
SPY260116C005000002023-09-29 3:59PM EDT2026-01-1629.9027.5031.50-0.85-2.76%210321.88%
PutsforOctober 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231013P005000002023-09-26 10:12AM EDT2023-10-1369.8471.2072.90-2.07-2.88%3041.43%
SPY231020P005000002023-09-19 11:35AM EDT2023-10-2059.0071.2072.900.00-4033.84%
SPY231027P005000002023-09-29 3:47PM EDT2023-10-2772.2871.1972.90-2.43-3.25%2229.32%
SPY231103P005000002023-09-27 3:46PM EDT2023-11-0374.6971.3072.900.00-1126.23%
SPY231117P005000002023-09-29 4:15PM EDT2023-11-1772.1071.3972.90+0.93+1.31%2663522.19%
SPY231215P005000002023-09-29 4:15PM EDT2023-12-1572.4270.8872.90+0.88+1.23%331517.73%
SPY231229P005000002023-09-29 1:56PM EDT2023-12-2973.1070.7773.81+1.52+2.12%13020.54%
SPY240119P005000002023-09-29 4:15PM EDT2024-01-1972.4470.8673.72+1.02+1.43%1593718.23%
SPY240315P005000002023-09-29 3:57PM EDT2024-03-1572.9370.9773.66-0.08-0.11%1214.75%
SPY240328P005000002023-09-26 9:55AM EDT2024-03-2871.4070.7073.880.00-1514.76%
SPY240621P005000002023-09-29 2:59PM EDT2024-06-2172.3370.3074.26+0.97+1.36%1138812.90%
SPY240628P005000002023-09-26 10:46AM EDT2024-06-2871.5070.3174.260.00-7312.74%
SPY240920P005000002023-09-21 1:22PM EDT2024-09-2065.2870.0074.780.00-2811.89%
SPY241220P005000002023-09-28 4:11PM EDT2024-12-2072.1570.0074.810.00-504910.66%
SPY250117P005000002023-09-27 1:54PM EDT2025-01-1776.9070.0075.000.00-419210.56%
SPY250321P005000002023-09-29 2:42PM EDT2025-03-2173.3370.0075.00+2.58+3.65%5109.93%
SPY250620P005000002023-09-29 2:42PM EDT2025-06-2073.3870.0075.00-3.62-4.70%52609.20%
SPY251219P005000002023-09-29 1:02PM EDT2025-12-1972.8870.5075.50+0.88+1.22%52808.52%
SPY260116P005000002023-09-29 2:16PM EDT2026-01-1675.0070.5075.50-0.12-0.16%3218.38%