Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
512.85+4.77 (+0.94%)
At close: 04:00PM EST
511.98 -0.86 (-0.17%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:340.00
CallsforMarch 4, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240315C003400002024-02-08 9:30AM EST2024-03-15159.97172.95173.370.00-130796.29%
SPY240322C003400002024-02-12 1:40PM EST2024-03-22163.46172.94173.360.00-1177.25%
SPY240328C003400002024-02-16 12:52PM EST2024-03-28163.35172.94173.370.00-114667.87%
SPY240419C003400002024-03-01 12:38PM EST2024-04-19172.89173.46173.91+16.19+10.33%142357.91%
SPY240430C003400002023-12-13 2:56PM EST2024-04-30134.42140.49141.290.00-101050.00%
SPY240531C003400002023-12-15 1:18PM EST2024-05-31137.76142.25143.160.00-2670.00%
SPY240621C003400002024-02-29 2:45PM EST2024-06-21171.86176.84177.480.00-11,11552.77%
SPY240628C003400002024-03-01 10:13AM EST2024-06-28175.66176.83177.54+4.83+2.83%26651.25%
SPY240719C003400002024-01-29 3:02PM EST2024-07-19156.68170.28171.030.00--50.00%
SPY240920C003400002024-02-13 9:30AM EST2024-09-20163.47180.18181.240.00-13,24046.76%
SPY240930C003400002024-01-16 9:59AM EST2024-09-30145.01168.09169.250.00-1100.00%
SPY241220C003400002024-02-09 9:36AM EST2024-12-20171.50183.50184.940.00-194843.51%
SPY250117C003400002024-02-16 10:39AM EST2025-01-17173.36183.55185.380.00-1022342.07%
SPY250321C003400002024-02-23 12:09PM EST2025-03-21184.04185.39189.260.00-102542.26%
SPY250620C003400002024-01-08 12:33PM EST2025-06-20151.70174.81178.520.00-11227.30%
SPY251219C003400002024-02-22 10:11AM EST2025-12-19190.40193.97197.780.00-14238.04%
SPY260116C003400002024-01-25 10:55AM EST2026-01-16171.50189.00194.000.00-2634.83%
SPY261218C003400002024-02-29 11:37AM EST2026-12-18200.00202.00207.000.00-14935.06%
PutsforMarch 4, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240308P003400002024-02-22 9:48AM EST2024-03-080.010.000.010.00-150593.75%
SPY240315P003400002024-03-01 2:11PM EST2024-03-150.020.010.020.00-2426,63970.31%
SPY240322P003400002024-02-26 3:38PM EST2024-03-220.030.020.030.00-31959.38%
SPY240328P003400002024-03-01 11:13AM EST2024-03-280.030.030.04-0.01-25.00%44,57353.52%
SPY240419P003400002024-03-01 3:57PM EST2024-04-190.110.100.110.00-2526,93044.24%
SPY240430P003400002024-03-01 3:48PM EST2024-04-300.150.140.15-0.01-6.25%3136441.31%
SPY240517P003400002024-03-01 12:46PM EST2024-05-170.220.210.22-0.01-4.35%234,12738.14%
SPY240531P003400002024-02-26 1:15PM EST2024-05-310.310.270.290.00-20046536.28%
SPY240621P003400002024-03-01 11:58AM EST2024-06-210.400.400.41-0.01-2.44%29,13834.25%
SPY240628P003400002024-03-01 4:14PM EST2024-06-280.440.440.46-0.03-6.38%11,72933.77%
SPY240719P003400002024-02-26 10:10AM EST2024-07-190.650.590.610.00-112132.42%
SPY240731P003400002024-02-29 11:14AM EST2024-07-310.690.670.690.00-16431.70%
SPY240816P003400002024-03-01 10:18AM EST2024-08-160.780.800.83-0.05-6.02%3731.04%
SPY240920P003400002024-03-01 2:55PM EST2024-09-201.091.071.08-0.04-3.54%33,95729.49%
SPY240930P003400002024-03-01 1:18PM EST2024-09-301.191.151.18-0.06-4.80%1117529.24%
SPY241220P003400002024-03-01 2:05PM EST2024-12-201.981.962.000.00-2510,00727.45%
SPY250117P003400002024-03-01 9:30AM EST2025-01-172.182.192.24-0.02-0.91%21,58426.83%
SPY250321P003400002024-02-28 12:52PM EST2025-03-212.872.792.860.00-112,16825.83%
SPY250620P003400002024-03-01 9:53AM EST2025-06-203.723.623.72-0.06-1.59%5006,67524.65%
SPY251219P003400002024-03-01 3:56PM EST2025-12-195.515.255.79-0.47-7.86%501,67523.40%
SPY260116P003400002024-02-28 1:24PM EST2026-01-165.675.336.450.00-9443823.59%
SPY261218P003400002024-02-23 10:30AM EST2026-12-188.518.269.540.00-14421.64%