Canada markets close in 5 hours 18 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
523.28+0.11 (+0.02%)
As of 10:42AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:330.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240328C003300002024-03-27 10:26AM EDT2024-03-28189.84192.83193.370.00-104103332.03%
SPY240405C003300002024-03-28 9:38AM EDT2024-04-05193.23193.30193.75+1.21+0.63%30034124.22%
SPY240419C003300002024-03-28 10:02AM EDT2024-04-19194.88194.13194.61+1.06+0.55%211296.36%
SPY240430C003300002024-03-08 11:44AM EDT2024-04-30188.91194.60195.050.00-4536684.24%
SPY240517C003300002024-03-25 11:53AM EDT2024-05-17193.72195.71196.170.00-1476.45%
SPY240531C003300002024-03-11 12:59PM EDT2024-05-31184.11196.41196.990.00-210771.48%
SPY240621C003300002024-03-26 3:42PM EDT2024-06-21194.47197.46198.080.00-2041,90066.17%
SPY240628C003300002024-02-28 4:50PM EDT2024-06-28180.62197.47198.150.00-31163.76%
SPY240816C003300002024-03-20 2:53PM EDT2024-08-16196.12199.12199.840.00-17555.82%
SPY240920C003300002024-02-22 2:09PM EDT2024-09-20184.89198.90199.840.00-227250.74%
SPY240930C003300002024-03-08 11:44AM EDT2024-09-30195.19200.84201.930.00-303152.32%
SPY241220C003300002024-03-27 3:40PM EDT2024-12-20203.12204.04205.430.00-21,28949.37%
SPY250117C003300002024-03-21 3:56PM EDT2025-01-17204.52204.13205.880.00-1010247.53%
SPY250321C003300002024-03-14 2:21PM EDT2025-03-21199.51206.84209.120.00-6846.61%
SPY250620C003300002024-03-08 4:03PM EDT2025-06-20201.32209.64212.820.00-3744.91%
SPY251219C003300002024-03-27 2:05PM EDT2025-12-19212.00214.38218.200.00-38141.65%
SPY260116C003300002024-03-20 2:42PM EDT2026-01-16212.00214.00219.000.00-1541.28%
SPY261218C003300002024-03-19 11:09AM EDT2026-12-18216.00223.00228.000.00-73038.25%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240328P003300002024-03-18 2:41PM EDT2024-03-280.010.000.010.00-241,877262.50%
SPY240405P003300002024-03-21 4:03PM EDT2024-04-050.010.000.010.00-1001,82587.50%
SPY240419P003300002024-03-27 1:13PM EDT2024-04-190.020.020.030.00-253,86061.33%
SPY240430P003300002024-03-27 3:36PM EDT2024-04-300.040.040.050.00-53,42753.13%
SPY240517P003300002024-03-28 10:18AM EDT2024-05-170.080.080.09-0.01-10.00%58,18646.58%
SPY240531P003300002024-03-28 9:39AM EDT2024-05-310.120.110.12-0.01-7.69%560442.53%
SPY240621P003300002024-03-28 9:37AM EDT2024-06-210.200.200.21+0.01+5.26%143,17839.45%
SPY240628P003300002024-03-27 3:44PM EDT2024-06-280.230.230.240.00-415138.53%
SPY240719P003300002024-03-27 12:48PM EDT2024-07-190.360.340.360.00-56036.67%
SPY240731P003300002024-03-11 10:15AM EDT2024-07-310.710.410.430.00-14435.74%
SPY240816P003300002024-03-19 3:05PM EDT2024-08-160.670.510.530.00-2041534.67%
SPY240920P003300002024-03-27 12:23PM EDT2024-09-200.790.770.780.00-211,74032.91%
SPY240930P003300002024-03-26 2:55PM EDT2024-09-300.870.820.850.00-157832.46%
SPY241220P003300002024-03-27 11:26AM EDT2024-12-201.621.561.590.00-47216,42530.18%
SPY250117P003300002024-03-27 2:27PM EDT2025-01-171.811.751.800.00-142,64429.38%
SPY250321P003300002024-03-26 9:39AM EDT2025-03-212.422.322.360.00-292528.13%
SPY250620P003300002024-03-28 10:01AM EDT2025-06-203.153.103.150.00-13,37026.70%
SPY251219P003300002024-03-25 3:21PM EDT2025-12-194.934.584.850.00-62,02424.88%
SPY260116P003300002024-03-25 10:47AM EDT2026-01-165.174.435.360.00-322324.96%
SPY261218P003300002024-03-27 1:29PM EDT2026-12-187.756.668.330.00-27322.87%