Canada markets close in 1 hour 10 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
523.40+0.23 (+0.04%)
As of 02:50PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:225.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621C002250002024-03-28 10:43AM EDT2024-06-21301.57301.19301.85+2.25+0.75%30263102.76%
SPY240920C002250002024-02-12 11:15AM EDT2024-09-20280.73294.40295.760.00-24160.00%
SPY241220C002250002024-03-11 11:48AM EDT2024-12-20289.76304.21305.810.00-21668.54%
SPY250117C002250002024-01-19 12:08PM EDT2025-01-17260.00278.61281.410.00-130.00%
SPY250321C002250002024-01-09 10:30AM EDT2025-03-21254.380.000.000.00-140.00%
SPY250620C002250002024-01-19 4:43PM EDT2025-06-20266.08280.81284.690.00-1170.00%
SPY251219C002250002024-03-13 12:26PM EDT2025-12-19301.37308.19311.990.00-14551.81%
SPY260116C002250002024-02-21 2:13PM EDT2026-01-16281.02305.71310.500.00-4551.20%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621P002250002024-03-28 2:18PM EDT2024-06-210.050.040.05+0.01+25.00%3851,35658.98%
SPY240816P002250002024-03-27 9:51AM EDT2024-08-160.120.110.130.00-20582850.49%
SPY240920P002250002024-03-21 1:19PM EDT2024-09-200.230.190.200.00-955,82847.75%
SPY241220P002250002024-03-22 10:22AM EDT2024-12-200.520.480.500.00-3291,50043.38%
SPY250117P002250002024-03-26 11:30AM EDT2025-01-170.590.550.580.00-132642.09%
SPY250321P002250002024-03-26 2:35PM EDT2025-03-210.780.760.790.00-42739.92%
SPY250620P002250002024-03-28 1:57PM EDT2025-06-201.051.031.09-0.07-6.25%1216637.42%
SPY251219P002250002024-03-25 10:49AM EDT2025-12-191.701.531.600.00-1041533.59%
SPY260116P002250002024-03-25 10:49AM EDT2026-01-161.801.561.850.00-1068833.69%