Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
425.88-6.35 (-1.47%)
At close: 04:00PM EDT
426.45 +0.57 (+0.13%)
After hours: 05:47PM EDT
In The Money
Show:ListStraddle
Strike:530.00
CallsforSeptember 26, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230929C005300002023-08-23 9:43AM EDT2023-09-290.010.000.010.00-112564.06%
SPY231006C005300002023-09-12 3:04PM EDT2023-10-060.010.000.010.00-202041.02%
SPY231020C005300002023-09-14 10:30AM EDT2023-10-200.010.000.010.00-1315,45727.34%
SPY231117C005300002023-09-25 9:44AM EDT2023-11-170.010.010.020.00-266,09819.92%
SPY231215C005300002023-09-22 2:47PM EDT2023-12-150.020.020.03-0.01-33.33%1016.70%
SPY231229C005300002023-09-26 3:45PM EDT2023-12-290.030.010.030.00-1225,95415.43%
SPY240119C005300002023-09-25 1:36PM EDT2024-01-190.040.040.06-0.01-20.00%1055,89614.94%
SPY240315C005300002023-09-26 4:06PM EDT2024-03-150.170.150.18-0.03-15.00%1061,39514.01%
SPY240328C005300002023-09-25 12:40PM EDT2024-03-280.210.200.260.00-215014.20%
SPY240621C005300002023-09-26 3:50PM EDT2024-06-210.730.720.77-0.06-7.59%63316,32413.95%
SPY240628C005300002023-09-26 12:32PM EDT2024-06-280.800.690.91-0.26-24.53%5243214.20%
SPY240920C005300002023-09-26 1:20PM EDT2024-09-202.001.962.21-0.25-11.11%25014.95%
SPY241220C005300002023-09-26 2:28PM EDT2024-12-204.574.205.79-0.13-2.77%305,87617.26%
SPY250117C005300002023-09-25 11:24AM EDT2025-01-175.543.227.090.00-26,21717.86%
SPY250321C005300002023-09-22 10:39AM EDT2025-03-2111.005.389.260.00-4018.38%
SPY250620C005300002023-09-21 1:50PM EDT2025-06-2012.398.5013.000.00-27219.30%
SPY251219C005300002023-09-11 1:41PM EDT2025-12-1918.0016.0020.49-7.09-28.26%139120.62%
SPY260116C005300002023-09-22 12:16PM EDT2026-01-1620.1316.5021.000.00-486320.51%
PutsforSeptember 26, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230929P005300002023-09-20 3:31PM EDT2023-09-2989.53102.52104.520.00-10102.93%
SPY231020P005300002023-09-25 9:51AM EDT2023-10-2099.95102.90104.740.00-2144.21%
SPY231117P005300002023-09-05 4:00PM EDT2023-11-1781.20102.90104.660.00-1029.71%
SPY231215P005300002023-09-25 4:09PM EDT2023-12-1597.76102.38104.800.00-6025.01%
SPY231229P005300002023-08-22 3:12PM EDT2023-12-2990.8798.3999.270.00-200.00%
SPY240119P005300002023-09-22 4:04PM EDT2024-01-1999.51102.25105.250.00-2222.94%
SPY240315P005300002023-02-10 11:28AM EDT2024-03-15122.29143.00147.730.00--064.31%
SPY240621P005300002023-07-21 3:43PM EDT2024-06-2177.7092.6994.440.00-100.00%
SPY240920P005300002023-09-26 11:17AM EDT2024-09-20103.61101.15104.97+29.96+40.68%1012.42%
SPY241220P005300002023-09-18 3:58PM EDT2024-12-2086.24101.06104.930.00-220011.04%
SPY250117P005300002023-08-17 11:14AM EDT2025-01-1790.0084.0089.000.00-200.00%
SPY251219P005300002023-09-20 9:32AM EDT2025-12-1986.35101.00106.000.00-109.71%
SPY260116P005300002023-09-22 3:12PM EDT2026-01-1697.30101.00106.000.00--09.56%