Canada markets open in 7 hours 9 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
395.60-0.89 (-0.22%)
At close: 04:00PM EDT
396.63 +1.03 (+0.26%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Strike:570.00
CallsforMarch 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230331C005700002023-03-27 11:44AM EDT2023-03-310.010.000.000.00-1050.00%
SPY230421C005700002023-03-03 1:45PM EDT2023-04-210.010.000.000.00-1025.00%
SPY230519C005700002023-02-09 4:59PM EDT2023-05-190.020.000.010.00-15130.08%
SPY230616C005700002023-03-08 4:18PM EDT2023-06-160.010.000.000.00-100012.50%
SPY230721C005700002023-03-21 9:31AM EDT2023-07-210.010.000.000.00--012.50%
SPY230915C005700002023-03-24 9:40AM EDT2023-09-150.010.000.000.00-1012.50%
SPY231020C005700002023-03-27 9:30AM EDT2023-10-200.080.000.000.00-1012.50%
SPY231215C005700002023-03-17 10:32AM EDT2023-12-150.120.000.000.00-206.25%
SPY240119C005700002023-03-21 3:32PM EDT2024-01-190.150.000.000.00-306.25%
SPY240315C005700002023-02-21 3:21PM EDT2024-03-150.370.055.000.00-2627.20%
SPY240621C005700002023-03-27 11:18AM EDT2024-06-210.670.000.000.00-606.25%
SPY241220C005700002023-03-20 3:25PM EDT2024-12-202.790.000.000.00-4006.25%
SPY250117C005700002023-03-06 12:05PM EDT2025-01-175.000.000.000.00-206.25%
SPY250321C005700002023-01-19 10:30AM EDT2025-03-210.952.505.280.00-2119.26%
SPY251219C005700002023-03-06 4:53PM EDT2025-12-199.300.000.000.00-303.13%
PutsforMarch 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230331P005700002022-06-23 3:10PM EDT2023-03-31193.62174.00176.360.00--0203.42%
SPY230421P005700002022-12-08 3:11PM EDT2023-04-21176.32181.51182.920.00-20117.72%
SPY230519P005700002023-02-17 12:28PM EDT2023-05-19165.49179.36180.150.00-2072.17%
SPY230616P005700002022-06-23 10:24AM EDT2023-06-16193.21173.67176.670.00-2047.82%
SPY230721P005700002023-02-17 12:19PM EDT2023-07-21164.74178.73180.780.00-2050.85%
SPY230915P005700002022-06-23 2:45PM EDT2023-09-15194.01173.45176.850.00--033.26%
SPY231215P005700002023-01-17 2:01PM EDT2023-12-15171.79156.79159.020.00-200.00%
SPY240119P005700002022-12-29 10:43AM EDT2024-01-19186.48162.51166.100.00-300.00%
SPY240621P005700002023-02-13 10:30AM EDT2024-06-21161.12182.17187.160.00-1031.66%
SPY241220P005700002022-07-13 3:54PM EDT2024-12-20190.00141.50146.500.00-100.00%
SPY250117P005700002023-03-16 3:42PM EDT2025-01-17175.270.000.000.00-300.00%
SPY251219P005700002023-02-14 10:38AM EDT2025-12-19159.75175.00180.000.00--016.78%