Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
409.39+5.69 (+1.41%)
At close: 04:00PM EDT
409.76 +0.37 (+0.09%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:530.00
CallsforApril 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230421C005300002023-03-10 3:46PM EDT2023-04-210.010.000.010.00-521334.38%
SPY230519C005300002023-03-20 11:23AM EDT2023-05-190.010.000.010.00-139722.66%
SPY230616C005300002023-03-30 10:48AM EDT2023-06-160.010.000.020.00-655,64019.14%
SPY230630C005300002023-03-30 10:38AM EDT2023-06-300.020.010.040.00-267318.85%
SPY230721C005300002023-03-29 2:58PM EDT2023-07-210.010.010.040.00-142316.99%
SPY230818C005300002023-03-31 3:47PM EDT2023-08-180.050.030.08-0.02-28.57%510016.31%
SPY230915C005300002023-03-31 3:50PM EDT2023-09-150.100.100.150.00-5092116.04%
SPY231020C005300002023-03-31 11:21AM EDT2023-10-200.240.230.27+0.04+20.00%106115.76%
SPY231215C005300002023-03-31 10:41AM EDT2023-12-150.490.510.59+0.17+53.13%25,90315.69%
SPY231229C005300002023-03-31 3:08PM EDT2023-12-290.600.560.65+0.15+33.33%412215.52%
SPY240119C005300002023-03-31 3:21PM EDT2024-01-190.720.680.78+0.11+18.03%141,15815.42%
SPY240315C005300002023-03-24 9:32AM EDT2024-03-150.570.891.580.00-12516.14%
SPY240621C005300002023-03-30 11:19AM EDT2024-06-212.101.992.890.00-57,95316.31%
SPY241220C005300002023-03-24 2:05PM EDT2024-12-204.004.008.500.00-378618.62%
SPY250117C005300002023-03-20 12:34PM EDT2025-01-175.154.509.000.00-13818.57%
SPY250321C005300002023-02-24 11:48AM EDT2025-03-217.261.0010.000.00-2418.38%
SPY251219C005300002023-03-30 3:52PM EDT2025-12-1913.1013.5017.500.00-48719.35%
PutsforApril 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230616P005300002023-03-20 2:15PM EDT2023-06-16137.50120.05120.960.00-12026.69%
SPY230630P005300002023-03-16 11:06AM EDT2023-06-30140.08120.05120.960.00-2024.56%
SPY230721P005300002023-03-15 12:05PM EDT2023-07-21146.01120.05120.960.00--022.17%
SPY230915P005300002023-02-17 12:25PM EDT2023-09-15125.17138.67140.860.00-2050.12%
SPY231215P005300002023-02-24 10:30AM EDT2023-12-15132.41133.17134.880.00-50534.98%
SPY240119P005300002022-10-31 3:25PM EDT2024-01-19143.80120.50125.500.00-7223.12%
SPY240315P005300002023-02-10 11:28AM EDT2024-03-15122.29143.00147.730.00--039.68%
SPY240621P005300002023-03-16 10:41AM EDT2024-06-21142.77119.58121.470.00-2012.88%
SPY241220P005300002022-11-18 4:50PM EDT2024-12-20132.68140.66150.660.00-1131.10%
SPY250117P005300002022-12-01 11:56AM EDT2025-01-17124.50144.50149.500.00-200029.85%