Canada markets open in 11 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
395.75+2.58 (+0.66%)
At close: 04:00PM EDT
398.37 +2.62 (+0.66%)
Pre-Market: 09:19AM EDT
In The Money
Show:ListStraddle
Strike:560.00
CallsforMarch 27, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230331C005600002023-03-02 11:20AM EDT2023-03-310.010.000.000.00-109750.00%
SPY230421C005600002023-02-09 10:34AM EDT2023-04-210.010.000.010.00-120440.63%
SPY230519C005600002023-03-01 12:15PM EDT2023-05-190.020.000.000.00-406412.50%
SPY230616C005600002023-03-15 9:54AM EDT2023-06-160.010.000.000.00-45,03612.50%
SPY230721C005600002023-03-24 1:48PM EDT2023-07-210.010.000.000.00-14712.50%
SPY230818C005600002023-03-24 9:30AM EDT2023-08-180.030.000.000.00-1027112.50%
SPY230915C005600002023-03-23 3:11PM EDT2023-09-150.030.000.000.00-12,10412.50%
SPY231215C005600002023-03-24 9:35AM EDT2023-12-150.120.000.000.00-27,7856.25%
SPY240119C005600002023-03-23 10:06AM EDT2024-01-190.150.000.000.00-11,4326.25%
SPY240315C005600002023-03-15 2:26PM EDT2024-03-150.290.000.000.00-6206.25%
SPY240621C005600002023-03-24 1:01PM EDT2024-06-210.800.000.000.00-118,3316.25%
SPY241220C005600002023-03-17 11:39AM EDT2024-12-202.160.000.000.00-22636.25%
SPY250117C005600002023-03-20 12:34PM EDT2025-01-172.610.000.000.00-2146.25%
SPY250321C005600002023-03-16 11:37AM EDT2025-03-214.760.000.000.00-226.25%
SPY251219C005600002023-03-23 10:39AM EDT2025-12-196.780.000.000.00-293.13%
PutsforMarch 27, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230331P005600002022-11-02 2:45PM EDT2023-03-31175.58154.18154.990.00-600.00%
SPY230421P005600002022-11-25 10:31AM EDT2023-04-21158.11176.58178.030.00-10128.63%
SPY230616P005600002022-06-23 10:38AM EDT2023-06-16183.29163.68166.660.00-4046.01%
SPY230915P005600002022-08-11 2:00PM EDT2023-09-15137.68154.04156.140.00-210.00%
SPY231215P005600002022-10-24 2:00PM EDT2023-12-15182.78156.81159.030.00-300.00%
SPY240119P005600002022-09-21 11:56AM EDT2024-01-19174.07188.00193.000.00-2051.66%
SPY240621P005600002022-10-13 11:28AM EDT2024-06-21200.06159.00164.000.00-100.00%
SPY241220P005600002022-11-02 3:40PM EDT2024-12-20180.00152.00157.000.00-100.00%
SPY250117P005600002022-10-31 10:48AM EDT2025-01-17173.73162.00167.500.00--017.38%