Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
495.16-4.36 (-0.87%)
At close: 04:00PM EDT
494.71 -0.45 (-0.09%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:210.00
CallsforApril 22, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621C002100002024-04-15 9:52AM EDT2024-06-21307.10286.78287.590.00-2122114.38%
SPY240816C002100002024-01-29 4:02PM EDT2024-08-16283.44297.42298.540.00--2126.98%
SPY240920C002100002024-04-19 3:57PM EDT2024-09-20288.78288.18289.50-4.75-1.62%411781.71%
SPY241220C002100002024-04-18 2:13PM EDT2024-12-20294.60289.52291.520.00-102770.25%
SPY250117C002100002024-04-15 11:12AM EDT2025-01-17305.94289.22291.930.00-21666.69%
SPY250321C002100002024-03-12 2:52PM EDT2025-03-21312.66314.01316.630.00-14101.31%
SPY250620C002100002023-08-03 9:34AM EDT2025-06-20249.50248.50253.500.00-12910.00%
SPY251219C002100002024-04-19 2:23PM EDT2025-12-19297.10294.06297.83-4.04-1.34%51,30253.17%
SPY260116C002100002024-04-16 10:02AM EDT2026-01-16305.42294.00298.500.00-18552.40%
SPY261218C002100002024-04-04 10:27AM EDT2026-12-18326.86298.00303.000.00-1149.07%
PutsforApril 22, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621P002100002024-04-18 4:04PM EDT2024-06-210.030.030.040.00-31,66869.53%
SPY240816P002100002024-04-04 2:14PM EDT2024-08-160.080.120.150.00-56757.23%
SPY240920P002100002024-04-15 2:32PM EDT2024-09-200.240.200.220.00-563152.73%
SPY241220P002100002024-04-17 1:10PM EDT2024-12-200.500.490.520.00-1040346.70%
SPY250117P002100002024-04-19 12:53PM EDT2025-01-170.600.560.61+0.02+3.45%28,27145.22%
SPY250321P002100002024-04-17 11:17AM EDT2025-03-210.770.750.820.00-14,04842.51%
SPY250620P002100002024-04-15 3:24PM EDT2025-06-201.020.971.12-0.05-4.67%23739.53%
SPY251219P002100002024-04-08 2:35PM EDT2025-12-191.311.381.630.00-11435.18%
SPY260116P002100002024-04-18 2:09PM EDT2026-01-161.511.371.740.00-225734.78%
SPY261218P002100002024-04-17 2:16PM EDT2026-12-182.251.123.390.00-15931.90%