SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMarch 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240328C00290000 | 2023-08-18 10:16AM EDT | 290.00 | 152.00 | 160.57 | 161.73 | 0.00 | - | 2 | 54 | 57.95% |
| SPY240328C00295000 | 2023-06-28 2:20PM EDT | 295.00 | 150.83 | 170.06 | 171.55 | 0.00 | - | 2 | 3 | 76.84% |
| SPY240328C00300000 | 2023-09-14 10:12AM EDT | 300.00 | 154.52 | 0.00 | 0.00 | 0.00 | - | 118 | 251 | 0.00% |
| SPY240328C00305000 | 2023-07-31 10:52AM EDT | 305.00 | 161.73 | 152.53 | 154.88 | 0.00 | - | 3 | 4 | 63.47% |
| SPY240328C00310000 | 2023-08-03 3:12PM EDT | 310.00 | 149.13 | 147.31 | 149.86 | 0.00 | - | 80 | 176 | 61.41% |
| SPY240328C00315000 | 2023-06-30 9:53AM EDT | 315.00 | 138.48 | 151.20 | 152.66 | 0.00 | - | 2 | 5 | 69.86% |
| SPY240328C00320000 | 2023-07-26 3:04PM EDT | 320.00 | 146.31 | 127.73 | 130.63 | 0.00 | - | 1 | 1 | 47.02% |
| SPY240328C00325000 | 2023-05-18 1:21PM EDT | 325.00 | 106.42 | 127.03 | 128.37 | 0.00 | - | 2 | 14 | 49.17% |
| SPY240328C00330000 | 2023-08-22 12:20PM EDT | 330.00 | 118.49 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| SPY240328C00335000 | 2023-08-24 1:01PM EDT | 335.00 | 115.17 | 0.00 | 0.00 | 0.00 | - | 3 | 255 | 0.00% |
| SPY240328C00340000 | 2023-09-14 10:15AM EDT | 340.00 | 116.46 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| SPY240328C00345000 | 2023-09-07 9:34AM EDT | 345.00 | 108.02 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| SPY240328C00350000 | 2023-08-03 3:12PM EDT | 350.00 | 111.98 | 110.37 | 111.38 | 0.00 | - | 80 | 648 | 50.08% |
| SPY240328C00355000 | 2023-09-18 9:44AM EDT | 355.00 | 98.63 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 0.00% |
| SPY240328C00360000 | 2023-09-20 3:40PM EDT | 360.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | 2 | 335 | 0.00% |
| SPY240328C00364000 | 2023-07-19 10:20AM EDT | 364.00 | 106.00 | 85.58 | 86.86 | 0.00 | - | 1 | 21 | 33.57% |
| SPY240328C00365000 | 2023-06-29 3:24PM EDT | 365.00 | 88.98 | 104.82 | 106.19 | 0.00 | - | 2 | 124 | 53.94% |
| SPY240328C00370000 | 2023-09-20 1:22PM EDT | 370.00 | 84.99 | 0.00 | 0.00 | 0.00 | - | 1 | 369 | 0.00% |
| SPY240328C00375000 | 2023-09-11 10:00AM EDT | 375.00 | 82.99 | 0.00 | 0.00 | 0.00 | - | 19 | 1,270 | 0.00% |
| SPY240328C00380000 | 2023-09-20 9:56AM EDT | 380.00 | 76.71 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 0.00% |
| SPY240328C00385000 | 2023-09-06 2:38PM EDT | 385.00 | 74.11 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 0.00% |
| SPY240328C00390000 | 2023-09-15 9:34AM EDT | 390.00 | 70.56 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| SPY240328C00391000 | 2023-09-12 9:34AM EDT | 391.00 | 69.59 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 0.00% |
| SPY240328C00392000 | 2023-08-18 11:13AM EDT | 392.00 | 61.72 | 65.48 | 66.44 | 0.00 | - | 1 | 88 | 32.50% |
| SPY240328C00393000 | 2023-08-18 11:13AM EDT | 393.00 | 60.90 | 64.60 | 65.56 | 0.00 | - | 1 | 46 | 32.27% |
| SPY240328C00394000 | 2023-08-18 11:13AM EDT | 394.00 | 60.10 | 63.73 | 64.68 | 0.00 | - | 1 | 52 | 32.04% |
| SPY240328C00395000 | 2023-09-18 1:49PM EDT | 395.00 | 63.78 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 0.00% |
| SPY240328C00396000 | 2023-06-27 10:27AM EDT | 396.00 | 59.11 | 77.90 | 78.92 | 0.00 | - | 2 | 44 | 46.02% |
| SPY240328C00397000 | 2023-09-19 11:07AM EDT | 397.00 | 58.76 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY240328C00398000 | 2023-09-20 10:50AM EDT | 398.00 | 60.25 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| SPY240328C00400000 | 2023-09-19 3:48PM EDT | 400.00 | 58.17 | 0.00 | 0.00 | 0.00 | - | 4 | 5,415 | 0.00% |
| SPY240328C00405000 | 2023-09-19 9:58AM EDT | 405.00 | 52.79 | 0.00 | 0.00 | 0.00 | - | 4 | 715 | 0.00% |
| SPY240328C00410000 | 2023-09-20 3:39PM EDT | 410.00 | 46.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1,573 | 0.00% |
| SPY240328C00415000 | 2023-09-20 3:28PM EDT | 415.00 | 43.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1,729 | 0.00% |
| SPY240328C00420000 | 2023-09-20 10:49AM EDT | 420.00 | 41.87 | 0.00 | 0.00 | 0.00 | - | 2 | 1,072 | 0.00% |
| SPY240328C00425000 | 2023-09-20 9:42AM EDT | 425.00 | 38.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,396 | 0.00% |
| SPY240328C00430000 | 2023-09-18 1:11PM EDT | 430.00 | 34.92 | 0.00 | 0.00 | 0.00 | - | 5 | 4,232 | 0.00% |
| SPY240328C00435000 | 2023-09-20 3:57PM EDT | 435.00 | 27.18 | 0.00 | 0.00 | 0.00 | - | 2 | 2,009 | 0.00% |
| SPY240328C00440000 | 2023-09-20 4:11PM EDT | 440.00 | 23.53 | 0.00 | 0.00 | 0.00 | - | 4 | 2,451 | 0.10% |
| SPY240328C00445000 | 2023-09-20 4:10PM EDT | 445.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 284 | 1,307 | 0.39% |
| SPY240328C00450000 | 2023-09-20 4:12PM EDT | 450.00 | 17.38 | 0.00 | 0.00 | 0.00 | - | 9 | 2,200 | 0.78% |
| SPY240328C00455000 | 2023-09-20 3:42PM EDT | 455.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 849 | 1.56% |
| SPY240328C00460000 | 2023-09-20 2:02PM EDT | 460.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 2 | 4,736 | 1.56% |
| SPY240328C00465000 | 2023-09-20 3:51PM EDT | 465.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | 4 | 2,931 | 1.56% |
| SPY240328C00470000 | 2023-09-20 3:22PM EDT | 470.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4,416 | 1.56% |
| SPY240328C00475000 | 2023-09-20 4:14PM EDT | 475.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 2,516 | 6,651 | 3.13% |
| SPY240328C00480000 | 2023-09-20 4:14PM EDT | 480.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 140 | 7,167 | 3.13% |
| SPY240328C00485000 | 2023-09-20 3:34PM EDT | 485.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 55 | 7,732 | 3.13% |
| SPY240328C00490000 | 2023-09-20 12:08PM EDT | 490.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 772 | 3.13% |
| SPY240328C00495000 | 2023-09-20 12:02PM EDT | 495.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 823 | 3.13% |
| SPY240328C00500000 | 2023-09-20 3:32PM EDT | 500.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 7,056 | 3.13% |
| SPY240328C00505000 | 2023-09-20 3:47PM EDT | 505.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 284 | 3.13% |
| SPY240328C00510000 | 2023-09-20 3:48PM EDT | 510.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 75 | 615 | 3.13% |
| SPY240328C00515000 | 2023-09-19 2:42PM EDT | 515.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3 | 1,375 | 6.25% |
| SPY240328C00520000 | 2023-09-19 10:59AM EDT | 520.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4,100 | 6.25% |
| SPY240328C00525000 | 2023-09-18 1:34PM EDT | 525.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 292 | 6.25% |
| SPY240328C00530000 | 2023-09-20 9:49AM EDT | 530.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 6.25% |
| SPY240328C00535000 | 2023-09-19 1:24PM EDT | 535.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1,163 | 6.25% |
| SPY240328C00540000 | 2023-09-20 1:41PM EDT | 540.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 6.25% |
| SPY240328C00545000 | 2023-09-12 12:11PM EDT | 545.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 164 | 6.25% |
| SPY240328C00550000 | 2023-09-18 11:35AM EDT | 550.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 4,798 | 6.25% |
| SPY240328C00555000 | 2023-09-15 11:48AM EDT | 555.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| SPY240328C00560000 | 2023-09-11 11:43AM EDT | 560.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| SPY240328C00570000 | 2023-08-31 11:23AM EDT | 570.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 33 | 52 | 6.25% |
| SPY240328C00575000 | 2023-09-20 3:29PM EDT | 575.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 6.25% |
PutsforMarch 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240328P00290000 | 2023-09-20 3:33PM EDT | 290.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3,267 | 12.50% |
| SPY240328P00295000 | 2023-09-15 9:47AM EDT | 295.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 12.50% |
| SPY240328P00300000 | 2023-09-20 3:42PM EDT | 300.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 6,023 | 12.50% |
| SPY240328P00305000 | 2023-09-19 2:14PM EDT | 305.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 20 | 387 | 12.50% |
| SPY240328P00310000 | 2023-09-20 9:46AM EDT | 310.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 3 | 301 | 12.50% |
| SPY240328P00315000 | 2023-09-19 10:33AM EDT | 315.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 15 | 250 | 12.50% |
| SPY240328P00320000 | 2023-09-20 2:04PM EDT | 320.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 482 | 6.25% |
| SPY240328P00325000 | 2023-09-15 12:34PM EDT | 325.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 7 | 3,580 | 6.25% |
| SPY240328P00330000 | 2023-09-18 2:34PM EDT | 330.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 5 | 343 | 6.25% |
| SPY240328P00335000 | 2023-09-19 11:02AM EDT | 335.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 6.25% |
| SPY240328P00340000 | 2023-09-20 3:39PM EDT | 340.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 15 | 3,770 | 6.25% |
| SPY240328P00345000 | 2023-09-20 9:46AM EDT | 345.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 477 | 6.25% |
| SPY240328P00350000 | 2023-09-20 1:48PM EDT | 350.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 205 | 1,501 | 6.25% |
| SPY240328P00355000 | 2023-09-20 10:30AM EDT | 355.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 547 | 6.25% |
| SPY240328P00360000 | 2023-09-18 9:41AM EDT | 360.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 100 | 2,529 | 6.25% |
| SPY240328P00364000 | 2023-09-20 3:59PM EDT | 364.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 7 | 441 | 6.25% |
| SPY240328P00365000 | 2023-09-20 1:11PM EDT | 365.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 6.25% |
| SPY240328P00370000 | 2023-09-20 3:59PM EDT | 370.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 54 | 356 | 6.25% |
| SPY240328P00375000 | 2023-09-20 3:52PM EDT | 375.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1,114 | 3.13% |
| SPY240328P00380000 | 2023-09-20 9:58AM EDT | 380.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 4 | 440 | 3.13% |
| SPY240328P00385000 | 2023-09-19 12:46PM EDT | 385.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 529 | 3.13% |
| SPY240328P00390000 | 2023-09-20 3:58PM EDT | 390.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 4 | 9,834 | 3.13% |
| SPY240328P00391000 | 2023-09-20 3:58PM EDT | 391.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 3.13% |
| SPY240328P00392000 | 2023-09-14 3:05PM EDT | 392.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 9 | 200 | 3.13% |
| SPY240328P00393000 | 2023-09-20 3:58PM EDT | 393.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 6 | 135 | 3.13% |
| SPY240328P00394000 | 2023-09-19 10:24AM EDT | 394.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 357 | 3.13% |
| SPY240328P00395000 | 2023-09-20 2:00PM EDT | 395.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 3.13% |
| SPY240328P00396000 | 2023-09-06 9:31AM EDT | 396.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 3.13% |
| SPY240328P00397000 | 2023-09-14 4:08PM EDT | 397.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
| SPY240328P00398000 | 2023-09-15 10:50AM EDT | 398.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 3 | 512 | 3.13% |
| SPY240328P00400000 | 2023-09-20 3:32PM EDT | 400.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 16 | 4,838 | 3.13% |
| SPY240328P00405000 | 2023-09-20 3:19PM EDT | 405.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 2 | 1,125 | 3.13% |
| SPY240328P00410000 | 2023-09-20 3:58PM EDT | 410.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 7,416 | 1.56% |
| SPY240328P00415000 | 2023-09-20 3:58PM EDT | 415.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 9 | 1,793 | 1.56% |
| SPY240328P00420000 | 2023-09-20 3:58PM EDT | 420.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 9 | 2,596 | 1.56% |
| SPY240328P00425000 | 2023-09-20 10:02AM EDT | 425.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,545 | 0.78% |
| SPY240328P00430000 | 2023-09-20 3:37PM EDT | 430.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,931 | 0.78% |
| SPY240328P00435000 | 2023-09-20 2:52PM EDT | 435.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,264 | 0.39% |
| SPY240328P00440000 | 2023-09-20 3:17PM EDT | 440.00 | 15.04 | 0.00 | 0.00 | 0.00 | - | 13 | 6,170 | 0.00% |
| SPY240328P00445000 | 2023-09-20 4:03PM EDT | 445.00 | 17.72 | 0.00 | 0.00 | 0.00 | - | 41 | 2,701 | 0.00% |
| SPY240328P00450000 | 2023-09-18 12:30PM EDT | 450.00 | 16.81 | 0.00 | 0.00 | 0.00 | - | 4 | 3,724 | 0.00% |
| SPY240328P00455000 | 2023-09-18 3:36PM EDT | 455.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 16 | 887 | 0.00% |
| SPY240328P00460000 | 2023-09-20 3:57PM EDT | 460.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2,028 | 0.00% |
| SPY240328P00465000 | 2023-09-19 10:41AM EDT | 465.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,110 | 0.00% |
| SPY240328P00470000 | 2023-09-20 4:08PM EDT | 470.00 | 32.28 | 0.00 | 0.00 | 0.00 | - | 30 | 2,551 | 0.00% |
| SPY240328P00475000 | 2023-09-20 4:08PM EDT | 475.00 | 36.69 | 0.00 | 0.00 | 0.00 | - | 26 | 296 | 0.00% |
| SPY240328P00480000 | 2023-09-15 10:52AM EDT | 480.00 | 34.87 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| SPY240328P00485000 | 2023-09-06 12:48PM EDT | 485.00 | 41.62 | 0.00 | 0.00 | 0.00 | - | 12 | 3 | 0.00% |
| SPY240328P00490000 | 2023-09-15 9:32AM EDT | 490.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240328P00495000 | 2023-08-16 1:06PM EDT | 495.00 | 53.50 | 50.72 | 51.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240328P00500000 | 2023-09-19 2:40PM EDT | 500.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPY240328P00505000 | 2023-09-15 9:46AM EDT | 505.00 | 58.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240328P00510000 | 2023-08-17 12:15PM EDT | 510.00 | 70.63 | 65.72 | 66.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240328P00515000 | 2023-06-14 10:21AM EDT | 515.00 | 78.05 | 64.47 | 65.57 | 0.00 | - | - | 0 | 0.00% |
| SPY240328P00520000 | 2023-08-18 12:14PM EDT | 520.00 | 84.00 | 75.71 | 76.80 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240328P00525000 | 2023-06-08 11:11AM EDT | 525.00 | 98.00 | 85.45 | 86.60 | 0.00 | - | - | 0 | 11.87% |
© 2023 Yahoo. All rights reserved.
