Canada markets close in 3 hours 4 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
511.85+3.77 (+0.74%)
As of 12:56PM EST. Market open.
In The Money
Show:ListStraddle
Strike:456.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240301C004560002024-03-01 10:03AM EST2024-03-0153.4455.4455.89+1.68+3.25%11187.11%
SPY240305C004560002024-03-01 11:53AM EST2024-03-0555.3455.7455.97+3.67+7.10%1144.63%
SPY240315C004560002024-03-01 12:05PM EST2024-03-1555.9456.6856.95+1.67+3.08%222,23838.06%
SPY240328C004560002024-03-01 11:55AM EST2024-03-2856.3356.6057.02+3.18+5.98%21128.25%
SPY240419C004560002024-02-29 10:04AM EST2024-04-1955.5458.1658.510.00-22826.15%
SPY240430C004560002024-02-01 2:40PM EST2024-04-3039.7359.0859.470.00-15426.00%
SPY240517C004560002024-02-29 10:53AM EST2024-05-1756.9860.8461.290.00-758426.41%
SPY240531C004560002024-02-14 9:37AM EST2024-05-3150.0362.1562.590.00-178226.35%
SPY240621C004560002024-02-23 10:24AM EST2024-06-2162.9763.9264.940.00-14626.85%
SPY240628C004560002024-02-26 10:01AM EST2024-06-2861.5764.1464.630.00-21,17525.68%
SPY240930C004560002024-02-29 2:40PM EST2024-09-3068.9871.2372.00+0.72+1.05%12,08125.54%
SPY241231C004560002024-02-01 10:00AM EST2024-12-3156.9578.4179.370.00-1226.20%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240301P004560002024-02-29 9:30AM EST2024-03-010.010.000.000.00-11,24850.00%
SPY240304P004560002024-02-23 1:58PM EST2024-03-040.060.000.000.00-5525.00%
SPY240315P004560002024-03-01 12:33PM EST2024-03-150.170.170.180.00-6984,56127.34%
SPY240328P004560002024-03-01 9:48AM EST2024-03-280.340.330.34-0.03-8.11%21,91522.12%
SPY240419P004560002024-03-01 11:02AM EST2024-04-190.690.730.74-0.14-16.87%56,59719.15%
SPY240430P004560002024-03-01 9:57AM EST2024-04-300.980.940.95-0.01-1.01%1440618.27%
SPY240517P004560002024-03-01 11:08AM EST2024-05-171.401.401.42-0.23-14.11%2,8764,92417.73%
SPY240531P004560002024-02-29 3:56PM EST2024-05-311.831.761.780.00-434617.28%
SPY240621P004560002024-03-01 10:16AM EST2024-06-212.472.442.45-0.18-6.79%11,68417.00%
SPY240628P004560002024-02-28 4:10PM EST2024-06-283.202.692.720.00-332017.00%
SPY240731P004560002024-02-23 12:56PM EST2024-07-314.383.753.780.00-949416.66%
SPY240930P004560002024-02-23 11:33AM EST2024-09-306.405.665.700.00-12416.23%
SPY241231P004560002024-02-22 10:42AM EST2024-12-3110.268.949.260.00-5216.47%