Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
392.11-6.80 (-1.70%)
At close: 04:00PM EDT
392.75 +0.64 (+0.16%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:590.00
CallsforMarch 23, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230331C005900002023-03-06 10:30AM EDT2023-03-310.010.000.010.00-20076.56%
SPY230421C005900002023-03-02 2:42PM EDT2023-04-210.010.000.010.00-30044.14%
SPY230519C005900002023-02-03 4:54PM EDT2023-05-190.010.000.020.00-4833.59%
SPY230616C005900002023-02-02 12:00PM EDT2023-06-160.020.000.020.00-3198127.54%
SPY230721C005900002023-03-17 9:58AM EDT2023-07-210.010.000.020.00-400023.24%
SPY230915C005900002023-03-20 1:59PM EDT2023-09-150.020.010.020.00-338619.14%
SPY231215C005900002023-03-21 1:19PM EDT2023-12-150.060.030.100.00-1018.14%
SPY240119C005900002023-03-09 3:21PM EDT2024-01-190.130.060.110.00-2017.24%
SPY240621C005900002023-03-16 9:52AM EDT2024-06-210.220.005.000.00-2025.94%
SPY241220C005900002023-03-20 1:08PM EDT2024-12-202.310.705.000.00-2021.93%
SPY250117C005900002023-03-02 11:42AM EDT2025-01-171.890.153.400.00-2019.63%
SPY250321C005900002023-03-21 11:04AM EDT2025-03-211.760.585.000.00-6020.52%
SPY251219C005900002023-03-16 11:11AM EDT2025-12-194.502.507.000.00-1019.08%
PutsforMarch 23, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230331P005900002023-03-02 11:08AM EDT2023-03-31196.82196.75197.970.00-100096.88%
SPY230421P005900002022-11-25 10:32AM EDT2023-04-21188.12206.58208.030.00-10119.97%
SPY230519P005900002023-02-23 1:43PM EDT2023-05-19192.83196.74197.950.00--037.60%
SPY230616P005900002023-02-16 11:38AM EDT2023-06-16178.75198.97200.520.00-3051.84%
SPY230915P005900002023-01-18 2:56PM EDT2023-09-15196.30181.99183.870.00-2000.00%
SPY231215P005900002023-02-14 3:42PM EDT2023-12-15176.56193.89196.780.00-110.00%
SPY240621P005900002022-11-21 11:30AM EDT2024-06-21196.22201.00206.000.00--029.52%
SPY241220P005900002022-09-01 11:07AM EDT2024-12-20202.50228.85233.840.00-4042.46%
SPY250117P005900002022-09-13 12:37PM EDT2025-01-17193.26223.49233.240.00-2041.25%