Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
459.10+2.70 (+0.59%)
At close: 04:00PM EST
459.82 +0.72 (+0.16%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:510.00
CallsforDecember 4, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231208C005100002023-11-20 3:36PM EST2023-12-080.010.000.010.00-110126.17%
SPY231215C005100002023-11-29 2:48PM EST2023-12-150.020.010.020.00-2016,38919.92%
SPY231222C005100002023-12-01 1:15PM EST2023-12-220.020.010.02+0.01+100.00%319116.21%
SPY231229C005100002023-11-29 10:21AM EST2023-12-290.020.010.020.00-842,75014.06%
SPY240119C005100002023-12-01 4:08PM EST2024-01-190.050.040.05+0.03+150.00%13011,60811.77%
SPY240131C005100002023-12-01 2:37PM EST2024-01-310.080.080.09+0.02+33.33%9312211.33%
SPY240216C005100002023-12-01 3:59PM EST2024-02-160.190.190.20+0.05+35.71%3038,51411.30%
SPY240229C005100002023-12-01 9:47AM EST2024-02-290.230.310.33+0.03+15.00%13311.35%
SPY240315C005100002023-12-01 3:21PM EST2024-03-150.520.540.56+0.07+15.56%2414,81511.59%
SPY240328C005100002023-12-01 2:01PM EST2024-03-280.680.720.76+0.07+11.48%754411.62%
SPY240419C005100002023-12-01 4:00PM EST2024-04-191.211.221.26+0.25+26.04%223911.96%
SPY240430C005100002023-12-01 9:47AM EST2024-04-301.411.501.53+0.14+11.02%924112.09%
SPY240531C005100002023-11-29 3:35PM EST2024-05-312.482.572.63+0.46+22.77%25712.78%
SPY240621C005100002023-12-01 4:08PM EST2024-06-213.323.283.40+0.75+29.18%1215,41513.10%
SPY240628C005100002023-12-01 1:16PM EST2024-06-283.453.353.70+0.20+6.15%21,04713.24%
SPY240920C005100002023-12-01 3:21PM EST2024-09-207.197.207.48+0.92+14.67%264,71214.51%
SPY240930C005100002023-12-01 3:53PM EST2024-09-307.527.298.05+0.62+8.99%311114.72%
SPY241220C005100002023-12-01 12:11PM EST2024-12-2012.2612.1512.86+0.76+6.61%611,72616.19%
SPY250117C005100002023-12-01 11:48AM EST2025-01-1713.0013.1914.27+1.23+10.45%22,33816.46%
SPY250321C005100002023-11-21 4:00PM EST2025-03-2115.8916.8018.240.00-224817.45%
SPY250620C005100002023-11-30 3:16PM EST2025-06-2020.6821.7923.450.00-6440518.45%
SPY251219C005100002023-11-30 3:57PM EST2025-12-1931.5830.9033.51+0.14+0.45%372220.03%
SPY260116C005100002023-12-01 12:17PM EST2026-01-1632.7731.5036.50+2.18+7.13%221320.81%
PutsforDecember 4, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231208P005100002023-11-27 3:51PM EST2023-12-0855.1050.4351.320.00-1042.51%
SPY231215P005100002023-11-20 2:59PM EST2023-12-1555.9250.8052.460.00-12539.91%
SPY231222P005100002023-11-22 10:01AM EST2023-12-2255.8551.0552.430.00--032.43%
SPY231229P005100002023-08-09 9:19AM EST2023-12-2961.5064.0165.050.00--061.82%
SPY240119P005100002023-11-06 3:45PM EST2024-01-1975.1150.4952.880.00-2022.74%
SPY240216P005100002023-11-30 3:39PM EST2024-02-1653.1651.0453.06-3.12-5.54%3318.59%
SPY240315P005100002023-11-21 11:39AM EST2024-03-1557.4449.8953.400.00-5016.60%
SPY240328P005100002023-08-17 11:15AM EST2024-03-2870.6365.7266.800.00-2032.60%
SPY240621P005100002023-09-19 11:00AM EST2024-06-2169.0383.2285.300.00-1239.19%
SPY240628P005100002023-11-16 11:59AM EST2024-06-2861.3049.8853.450.00-2011.83%
SPY240920P005100002023-10-25 9:39AM EST2024-09-2090.0053.370.000.00-100.00%
SPY241220P005100002023-12-01 11:23AM EST2024-12-2054.3350.3554.13-2.83-4.95%4149.40%
SPY250117P005100002023-11-22 11:02AM EST2025-01-1756.0050.5154.310.00-119.24%
SPY250321P005100002023-08-14 8:53AM EST2025-03-2165.8763.0068.000.00-2116.89%
SPY250620P005100002023-09-08 8:51AM EST2025-06-2066.1877.5082.500.00-2122.21%
SPY251219P005100002023-12-01 2:23PM EST2025-12-1958.0055.4858.50-23.02-28.41%2159.20%
SPY260116P005100002023-11-29 9:30AM EST2026-01-1659.0054.0059.000.00-199.28%