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:580.00
CallsforApril 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230421C005800002023-03-02 2:36PM EDT2023-04-210.010.000.010.00-15248645.31%
SPY230519C005800002023-03-03 2:26PM EDT2023-05-190.010.000.010.00-320229.69%
SPY230616C005800002023-03-27 2:29PM EDT2023-06-160.010.000.010.00-1002,30123.83%
SPY230721C005800002023-03-17 11:14AM EDT2023-07-210.010.000.030.00-312521.58%
SPY230915C005800002023-03-27 2:29PM EDT2023-09-150.030.010.040.00-10064418.07%
SPY231020C005800002023-03-31 9:54AM EDT2023-10-200.050.020.05+0.02+66.67%45816.80%
SPY231215C005800002023-03-31 2:46PM EDT2023-12-150.120.110.14+0.02+20.00%14,70316.60%
SPY240119C005800002023-03-31 3:30PM EDT2024-01-190.210.150.23+0.07+50.00%111,61016.53%
SPY240315C005800002023-02-13 11:07AM EDT2024-03-150.430.040.600.00-1217.30%
SPY240621C005800002023-02-17 4:20PM EDT2024-06-210.800.160.950.00-113816.44%
SPY241220C005800002023-03-20 10:55AM EDT2024-12-202.720.193.500.00-49217.91%
SPY250117C005800002023-03-31 11:21AM EDT2025-01-172.150.165.00+0.75+53.57%14619.10%
SPY251219C005800002023-03-22 2:41PM EDT2025-12-196.154.509.000.00-21118.29%
PutsforApril 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230421P005800002022-11-25 10:31AM EDT2023-04-21178.07196.58198.030.00-10186.18%
SPY230616P005800002023-02-15 1:10PM EDT2023-06-16168.43188.98190.530.00-2085.00%
SPY230915P005800002022-11-04 12:56PM EDT2023-09-15208.56174.05175.050.00-3036.77%
SPY231215P005800002022-06-27 11:57AM EDT2023-12-15189.18177.63181.890.00-1038.50%
SPY240119P005800002022-06-23 10:41AM EDT2024-01-19202.46182.65187.500.00-10041.53%
SPY240315P005800002023-02-06 2:10PM EDT2024-03-15169.60180.17183.300.00--034.44%
SPY240621P005800002022-11-21 11:44AM EDT2024-06-21186.52191.00196.000.00-3039.50%
SPY241220P005800002023-02-02 1:38PM EDT2024-12-20163.56173.50178.500.00-1122.18%
SPY250117P005800002022-09-23 9:30AM EDT2025-01-17209.19203.00208.000.00-1038.78%