Canada markets close in 4 hours 47 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
393.18+3.19 (+0.82%)
As of 11:13AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:510.00
CallsforMarch 20, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230331C005100002023-02-21 11:24AM EDT2023-03-310.010.000.010.00-1080946.09%
SPY230421C005100002023-03-20 9:30AM EDT2023-04-210.010.000.010.00-737027.74%
SPY230519C005100002023-03-17 3:32PM EDT2023-05-190.010.000.010.00-503,44920.51%
SPY230616C005100002023-03-20 9:30AM EDT2023-06-160.020.010.020.00-184,52217.97%
SPY230630C005100002023-03-14 2:30PM EDT2023-06-300.010.010.030.00-41,55617.38%
SPY230721C005100002023-03-17 3:51PM EDT2023-07-210.060.030.050.00-7733416.70%
SPY230818C005100002023-03-17 3:55PM EDT2023-08-180.100.090.10-0.01-9.09%231116.26%
SPY230915C005100002023-03-17 3:46PM EDT2023-09-150.170.170.210.00-1662216.37%
SPY230929C005100002023-03-15 1:42PM EDT2023-09-290.180.220.270.00-108316.31%
SPY231020C005100002023-03-16 3:25PM EDT2023-10-200.360.290.360.00-1316.15%
SPY231215C005100002023-03-16 12:51PM EDT2023-12-150.680.580.660.00-269,20615.82%
SPY231229C005100002023-03-13 11:51AM EDT2023-12-290.610.630.730.00-431415.69%
SPY240119C005100002023-03-16 1:18PM EDT2024-01-190.870.760.890.00-399715.68%
SPY240315C005100002023-03-17 3:55PM EDT2024-03-151.381.011.840.00-101916.62%
SPY240621C005100002023-03-20 10:26AM EDT2024-06-212.702.233.40-0.08-2.88%55,68217.01%
SPY241220C005100002023-03-15 2:27PM EDT2024-12-205.704.509.500.00-23,09319.50%
SPY250117C005100002023-03-20 10:03AM EDT2025-01-177.156.1510.00+0.09+1.27%283119.43%
SPY250321C005100002023-03-10 12:07PM EDT2025-03-218.756.5011.500.00-1419.53%
SPY251219C005100002023-03-16 1:04PM EDT2025-12-1917.0014.0019.000.00-310220.33%
PutsforMarch 20, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230331P005100002023-03-06 1:09PM EDT2023-03-31103.21117.01117.200.00-1066.16%
SPY230421P005100002023-01-20 4:21PM EDT2023-04-21114.69102.31103.530.00-100.00%
SPY230616P005100002023-01-11 11:23AM EDT2023-06-16116.75102.76103.170.00-200.00%
SPY230630P005100002023-01-11 11:36AM EDT2023-06-30118.00102.68103.170.00-300.00%
SPY230915P005100002023-02-08 5:04PM EDT2023-09-1599.30123.86126.700.00-1037.37%
SPY231215P005100002023-02-02 11:46AM EDT2023-12-1593.40105.11107.420.00-680.00%
SPY240119P005100002023-03-15 9:37AM EDT2024-01-19125.32116.11118.250.00-200517.26%
SPY240315P005100002023-03-20 9:31AM EDT2024-03-15119.00116.19118.34+8.47+7.66%5016.08%
SPY240621P005100002022-12-19 10:32AM EDT2024-06-21127.01116.07121.000.00-4018.02%
SPY241220P005100002023-01-27 3:36PM EDT2024-12-20103.00111.50116.500.00-100.00%
SPY250117P005100002022-10-17 9:42AM EDT2025-01-17140.50118.00123.000.00-1116.70%
SPY250321P005100002023-01-05 10:43AM EDT2025-03-21130.0095.50100.500.00-500.00%
SPY251219P005100002023-02-01 4:02PM EDT2025-12-19101.00104.00109.000.00-9110.00%