Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
510.85-7.15 (-1.38%)
At close: 04:00PM EDT
509.98 -0.87 (-0.17%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:235.00
CallsforApril 15, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240419C002350002024-04-10 10:00AM EDT2024-04-19279.31276.01276.470.00-102737241.21%
SPY240621C002350002024-04-12 3:02PM EDT2024-06-21276.98277.98279.21-4.05-1.44%8975103.59%
SPY240816C002350002024-04-01 9:47AM EDT2024-08-16292.65278.83279.640.00-27680.49%
SPY240920C002350002024-02-07 2:31PM EDT2024-09-20268.32280.87282.520.00-543280.31%
SPY241220C002350002024-03-05 10:30AM EDT2024-12-20282.04293.64295.160.00-11688.97%
SPY250117C002350002024-04-03 9:30AM EDT2025-01-17289.87281.61283.790.00-14463.27%
SPY250321C002350002024-02-16 4:17PM EDT2025-03-21273.14282.84285.950.00-1260.49%
SPY250620C002350002023-08-02 2:26PM EDT2025-06-20230.50226.50231.500.00--20.00%
SPY251219C002350002023-06-09 10:31AM EDT2025-12-19213.50218.00223.000.00-120.00%
SPY260116C002350002024-01-04 3:24PM EDT2026-01-16246.48267.50272.500.00-290.00%
PutsforApril 15, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240419P002350002024-03-18 1:06PM EDT2024-04-190.010.000.010.00-2,0075,819162.50%
SPY240621P002350002024-04-11 3:55PM EDT2024-06-210.050.060.080.00-6013,62463.09%
SPY240816P002350002024-04-04 2:16PM EDT2024-08-160.130.180.210.00-103352.34%
SPY240920P002350002024-04-01 10:10AM EDT2024-09-200.220.290.310.00-30038948.88%
SPY241220P002350002024-04-12 9:52AM EDT2024-12-200.650.660.69+0.11+20.37%596643.42%
SPY250117P002350002024-04-09 9:31AM EDT2025-01-170.670.730.840.00-11,57842.38%
SPY250321P002350002024-04-12 10:07AM EDT2025-03-211.000.991.07+0.02+2.04%116639.73%
SPY250620P002350002024-04-04 1:20PM EDT2025-06-201.171.251.450.00-327837.10%
SPY251219P002350002024-04-05 1:45PM EDT2025-12-191.961.802.140.00-331433.34%
SPY260116P002350002024-04-02 3:52PM EDT2026-01-162.071.863.080.00-22334.96%