Canada markets close in 25 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
408.71+5.01 (+1.24%)
As of 03:35PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:610.00
CallsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230616C006100002023-01-30 10:41AM EDT2023-06-160.020.000.000.00-5092312.50%
SPY230915C006100002023-03-27 2:37PM EDT2023-09-150.010.000.020.00-74619.14%
SPY231215C006100002023-03-29 1:28PM EDT2023-12-150.060.050.070.00-467317.38%
SPY240119C006100002023-03-27 10:35AM EDT2024-01-190.090.090.120.00-162017.26%
SPY240315C006100002023-03-15 11:16AM EDT2024-03-150.200.140.230.00-1217.04%
SPY240621C006100002023-03-23 11:16AM EDT2024-06-210.360.110.790.00-83517.86%
SPY241220C006100002023-03-29 12:17PM EDT2024-12-202.520.225.000.00-510421.54%
SPY250117C006100002023-03-23 1:04PM EDT2025-01-171.420.095.000.00-4221.08%
SPY250321C006100002023-03-30 9:49AM EDT2025-03-211.890.015.000.00-1120.14%
SPY251219C006100002023-03-31 10:48AM EDT2025-12-193.361.506.49+0.50+17.48%1418.32%
PutsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230616P006100002022-05-10 9:50AM EDT2023-06-16208.540.000.000.00-100.00%
SPY230915P006100002023-01-18 12:55PM EDT2023-09-15215.65201.98203.870.00-20036.01%
SPY231215P006100002022-06-22 4:09PM EDT2023-12-15235.20213.06217.230.00--046.97%
SPY240119P006100002022-05-10 9:52AM EDT2024-01-19207.85207.00211.990.00-1138.79%
SPY240621P006100002022-09-16 2:12PM EDT2024-06-21226.24249.50254.500.00--058.00%
SPY241220P006100002022-06-28 2:56PM EDT2024-12-20228.55200.70205.500.00-2020.80%
SPY251219P006100002023-02-07 1:03PM EDT2025-12-19199.44217.00222.000.00-1026.42%