Canada markets close in 5 hours 34 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
496.39+1.23 (+0.25%)
As of 10:26AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:305.00
CallsforApril 22, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240430C003050002024-04-22 9:43AM EDT2024-04-30192.32192.95193.35+2.62+1.38%2280177.64%
SPY240517C003050002024-04-22 9:44AM EDT2024-05-17193.59194.09194.52-5.73-2.87%29115.64%
SPY240531C003050002024-04-01 9:36AM EDT2024-05-31222.00194.65195.060.00-764196.81%
SPY240621C003050002024-04-10 9:34AM EDT2024-06-21211.93195.24195.900.00-1002,03681.84%
SPY240628C003050002024-03-11 3:55PM EDT2024-06-28209.33211.46212.540.00-22125.21%
SPY240719C003050002024-03-19 12:51PM EDT2024-07-19215.01197.41198.060.00-2175.19%
SPY240816C003050002024-04-15 11:44AM EDT2024-08-16211.56197.03197.930.00-91064.87%
SPY240920C003050002024-03-15 10:22AM EDT2024-09-20213.50211.88213.350.00-125284.69%
SPY240930C003050002024-04-22 9:44AM EDT2024-09-30198.35198.59199.44-5.82-2.85%2558.58%
SPY241220C003050002024-04-19 3:51PM EDT2024-12-20199.30201.74203.200.00-843853.41%
SPY250117C003050002024-04-19 9:50AM EDT2025-01-17204.25201.61203.700.00-22850.84%
SPY250321C003050002024-02-15 2:28PM EDT2025-03-21209.10217.76220.390.00-11463.60%
SPY250620C003050002023-11-20 11:43AM EDT2025-06-20166.23185.48189.360.00--10.00%
SPY251219C003050002024-04-19 3:57PM EDT2025-12-19212.14212.09215.800.00-21344.77%
SPY260116C003050002024-01-24 4:14PM EDT2026-01-16201.20219.50224.500.00-1349.86%
SPY261218C003050002024-04-18 10:42AM EDT2026-12-18228.56221.52226.500.00-1541.40%
PutsforApril 22, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240430P003050002024-04-16 2:10PM EDT2024-04-300.010.000.010.00-25067090.63%
SPY240517P003050002024-04-22 9:42AM EDT2024-05-170.030.020.03-0.01-25.00%503,70660.94%
SPY240531P003050002024-04-17 1:42PM EDT2024-05-310.080.050.060.00-355152.93%
SPY240621P003050002024-04-19 12:24PM EDT2024-06-210.190.120.130.00-135,99346.88%
SPY240628P003050002024-04-19 10:32AM EDT2024-06-280.210.170.190.00-21,11846.34%
SPY240719P003050002024-04-19 4:06PM EDT2024-07-190.360.280.290.00-23956242.68%
SPY240816P003050002024-04-18 10:40AM EDT2024-08-160.480.420.440.00-20086639.38%
SPY240920P003050002024-04-12 1:23PM EDT2024-09-200.840.660.670.00-1,0742,15936.72%
SPY240930P003050002024-04-16 2:53PM EDT2024-09-300.820.720.740.00-133736.11%
SPY241220P003050002024-04-19 9:30AM EDT2024-12-201.591.411.430.00-12,46832.91%
SPY250117P003050002024-04-19 2:17PM EDT2025-01-171.831.581.610.00-261731.84%
SPY250321P003050002024-04-22 9:43AM EDT2025-03-212.132.032.08+0.14+7.04%224730.12%
SPY250620P003050002024-04-12 1:34PM EDT2025-06-202.972.702.780.00-15328.33%
SPY250919P003050002024-04-15 2:08PM EDT2025-09-193.723.323.490.00-2327.01%
SPY251219P003050002024-04-17 2:49PM EDT2025-12-194.293.904.180.00-1079625.96%
SPY260116P003050002024-03-01 1:55PM EDT2026-01-163.893.304.480.00-19019525.80%
SPY261218P003050002024-04-19 3:29PM EDT2026-12-186.725.567.430.00-51023.78%