Canada markets close in 3 hours 2 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
422.35-4.96 (-1.16%)
As of 12:58PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:570.00
CallsforOctober 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231020C005700002023-09-27 9:30AM EDT2023-10-200.010.000.010.00-2751,86642.97%
SPY231215C005700002023-10-02 12:37PM EDT2023-12-150.010.010.020.00-16,83322.27%
SPY240119C005700002023-10-02 3:46PM EDT2024-01-190.020.010.020.00-255,59618.36%
SPY240315C005700002023-09-14 9:51AM EDT2024-03-150.100.010.060.00-130216.60%
SPY240328C005700002023-10-03 12:23PM EDT2024-03-280.050.020.06-0.01-16.67%8625415.97%
SPY240621C005700002023-09-28 3:44PM EDT2024-06-210.170.110.200.00-14,92615.05%
SPY240628C005700002023-09-29 1:20PM EDT2024-06-280.200.110.220.00-14215.04%
SPY240920C005700002023-09-28 11:39AM EDT2024-09-200.490.400.500.00-149014.71%
SPY241220C005700002023-10-03 12:03PM EDT2024-12-201.211.131.21-0.04-3.20%119,73315.19%
SPY250117C005700002023-10-03 9:44AM EDT2025-01-171.511.231.67+0.02+1.34%56715.66%
SPY250321C005700002023-09-20 12:04PM EDT2025-03-213.751.832.600.00-525216.13%
SPY250620C005700002023-09-27 12:55PM EDT2025-06-203.971.506.500.00-2418.78%
SPY251219C005700002023-09-27 2:31PM EDT2025-12-198.006.0010.200.00-1022518.97%
SPY260116C005700002023-09-22 3:48PM EDT2026-01-169.606.0011.000.00--219.12%
PutsforOctober 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231020P005700002023-09-21 10:21AM EDT2023-10-20134.44147.74147.980.00-1058.30%
SPY231215P005700002023-08-31 1:27PM EDT2023-12-15118.50140.80142.890.00-100.00%
SPY240119P005700002022-12-29 10:43AM EDT2024-01-19186.48162.51166.100.00-3061.53%
SPY240621P005700002023-09-26 11:16AM EDT2024-06-21142.58146.82148.470.00-2018.65%
SPY241220P005700002022-07-13 3:54PM EDT2024-12-20190.00141.50146.500.00-100.00%
SPY250117P005700002023-03-16 3:42PM EDT2025-01-17175.27154.50159.500.00-3126.15%
SPY251219P005700002023-02-14 10:38AM EDT2025-12-19159.75175.00180.000.00--030.02%