Canada markets open in 9 hours 16 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
430.42-0.97 (-0.22%)
At close: 04:00PM EDT
430.69 +0.27 (+0.06%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:600.00
CallsforSeptember 25, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231020C006000002023-09-18 11:52AM EDT2023-10-200.010.000.010.00-81,59539.06%
SPY231215C006000002023-09-22 11:57AM EDT2023-12-150.010.000.010.00-115,56021.88%
SPY240119C006000002023-09-21 1:31PM EDT2024-01-190.010.000.020.00-4114,97319.43%
SPY240315C006000002023-09-22 9:30AM EDT2024-03-150.100.000.06+0.07+233.33%12,77717.68%
SPY240621C006000002023-09-22 10:14AM EDT2024-06-210.110.060.15+0.01+10.00%11,81015.60%
SPY240920C006000002023-09-21 10:15AM EDT2024-09-200.330.150.320.00-128914.84%
SPY241220C006000002023-09-22 4:09PM EDT2024-12-200.640.630.64-0.04-5.88%8611,69914.65%
SPY250117C006000002023-09-22 2:41PM EDT2025-01-170.800.700.81-0.45-36.00%5132,44114.75%
SPY250321C006000002023-09-22 10:27AM EDT2025-03-211.600.014.30-0.04-2.44%19219.32%
SPY250620C006000002023-09-21 12:01PM EDT2025-06-202.500.005.000.00-224018.57%
SPY251219C006000002023-09-21 3:22PM EDT2025-12-194.384.805.780.00-42,55416.99%
PutsforSeptember 25, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231020P006000002023-09-18 2:13PM EDT2023-10-20155.68168.69169.690.00-10048.83%
SPY231215P006000002023-08-31 10:33AM EDT2023-12-15147.30168.69169.700.00-2027.98%
SPY240119P006000002023-01-31 11:09AM EDT2024-01-19198.24201.07203.690.00-1082.55%
SPY240315P006000002023-09-21 10:52AM EDT2024-03-15165.45168.52169.860.00-31521.36%
SPY240621P006000002023-06-22 10:14AM EDT2024-06-21163.98146.83148.800.00-100.00%
SPY240920P006000002023-09-22 9:31AM EDT2024-09-20167.52167.98170.41+2.98+1.81%6017.27%
SPY241220P006000002023-07-06 3:43PM EDT2024-12-20159.89150.50155.500.00-220.00%
SPY250117P006000002023-07-18 9:52AM EDT2025-01-17151.49159.00164.000.00-120.00%
SPY250321P006000002023-03-13 11:19AM EDT2025-03-21212.50188.00193.000.00-1033.12%
SPY250620P006000002023-06-16 3:48PM EDT2025-06-20159.80148.50153.500.00-200.00%
SPY251219P006000002023-09-19 12:20PM EDT2025-12-19159.10166.50171.500.00-151213.39%