Canada markets open in 3 hours 20 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
523.17+4.36 (+0.84%)
At close: 04:00PM EDT
522.71 -0.46 (-0.09%)
Pre-Market: 06:09AM EDT
In The Money
Show:ListStraddle
Strike:380.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240328C003800002024-03-14 2:06PM EDT2024-03-28134.750.000.000.00-400.00%
SPY240419C003800002024-03-05 3:24PM EDT2024-04-19128.570.000.000.00-100.00%
SPY240430C003800002024-03-22 3:17PM EDT2024-04-30143.750.000.000.00-100.00%
SPY240517C003800002024-03-20 10:42AM EDT2024-05-17139.650.000.000.00-300.00%
SPY240531C003800002024-03-20 9:30AM EDT2024-05-31140.750.000.000.00-200.00%
SPY240621C003800002024-03-22 2:05PM EDT2024-06-21148.190.000.000.00-100.00%
SPY240628C003800002024-03-25 11:51AM EDT2024-06-28146.370.000.000.00-100.00%
SPY240719C003800002024-01-29 4:02PM EDT2024-07-19118.26131.52132.210.00--750.00%
SPY240816C003800002024-03-12 9:51AM EDT2024-08-16139.350.000.000.00-200.00%
SPY240920C003800002024-03-12 3:32PM EDT2024-09-20146.620.000.000.00-200.00%
SPY240930C003800002024-03-27 3:33PM EDT2024-09-30151.200.000.000.00-400.00%
SPY241220C003800002024-03-27 3:41PM EDT2024-12-20156.390.000.000.00-10300.00%
SPY241231C003800002024-01-17 2:00PM EDT2024-12-31110.33134.08135.660.00--20.00%
SPY250117C003800002024-03-27 3:33PM EDT2025-01-17156.000.000.000.00-100.00%
SPY250321C003800002024-03-20 10:52AM EDT2025-03-21155.380.000.000.00-400.00%
SPY250331C003800002024-03-27 3:36PM EDT2025-03-31160.010.000.000.00---0.00%
SPY250620C003800002024-03-08 11:22AM EDT2025-06-20160.100.000.000.00-100.00%
SPY251219C003800002024-03-14 1:30PM EDT2025-12-19163.200.000.000.00-100.00%
SPY260116C003800002024-03-26 11:24AM EDT2026-01-16171.750.000.000.00-200.00%
SPY261218C003800002024-03-18 3:38PM EDT2026-12-18178.750.000.000.00-400.00%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240328P003800002024-03-19 4:00PM EDT2024-03-280.010.000.000.00-1,761050.00%
SPY240405P003800002024-03-27 3:49PM EDT2024-04-050.010.000.000.00-189050.00%
SPY240419P003800002024-03-27 3:38PM EDT2024-04-190.070.000.000.00-9025.00%
SPY240430P003800002024-03-27 4:02PM EDT2024-04-300.090.000.000.00-1025.00%
SPY240517P003800002024-03-27 1:25PM EDT2024-05-170.170.000.000.00-3012.50%
SPY240531P003800002024-03-27 9:30AM EDT2024-05-310.250.000.000.00-1012.50%
SPY240621P003800002024-03-27 3:44PM EDT2024-06-210.380.000.000.00-35012.50%
SPY240628P003800002024-03-27 9:32AM EDT2024-06-280.470.000.000.00-1012.50%
SPY240719P003800002024-03-27 1:48PM EDT2024-07-190.670.000.000.00-1012.50%
SPY240731P003800002024-03-20 3:44PM EDT2024-07-310.900.000.000.00-89012.50%
SPY240816P003800002024-03-27 2:26PM EDT2024-08-160.980.000.000.00-1012.50%
SPY240830P003800002024-03-25 12:29PM EDT2024-08-301.210.000.000.00-2012.50%
SPY240920P003800002024-03-27 4:03PM EDT2024-09-201.380.000.000.00-11106.25%
SPY240930P003800002024-03-26 3:48PM EDT2024-09-301.620.000.000.00-206.25%
SPY241220P003800002024-03-27 10:35AM EDT2024-12-202.800.000.000.00-206.25%
SPY241231P003800002024-03-26 10:15AM EDT2024-12-312.880.000.000.00-106.25%
SPY250117P003800002024-03-27 4:04PM EDT2025-01-173.000.000.000.00-28006.25%
SPY250321P003800002024-03-27 9:44AM EDT2025-03-214.030.000.000.00-106.25%
SPY250620P003800002024-03-26 11:23AM EDT2025-06-205.400.000.000.00-3006.25%
SPY251219P003800002024-03-25 9:30AM EDT2025-12-198.000.000.000.00-206.25%
SPY260116P003800002024-03-25 2:15PM EDT2026-01-168.360.000.000.00-406.25%
SPY261218P003800002024-03-27 2:02PM EDT2026-12-1811.800.000.000.00-1803.13%