Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
523.07-0.10 (-0.02%)
At close: 04:00PM EDT
523.11 +0.04 (+0.01%)
After hours: 04:33PM EDT
In The Money
Show:ListStraddle
Strike:320.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240328C003200002024-03-26 2:56PM EDT2024-03-28201.10202.67203.870.00-61385.16%
SPY240405C003200002024-03-28 10:19AM EDT2024-04-05203.62203.29203.84+1.88+0.93%6774144.34%
SPY240419C003200002024-03-28 10:27AM EDT2024-04-19204.35204.09204.64+1.85+0.91%31971104.93%
SPY240430C003200002024-03-19 1:34PM EDT2024-04-30197.34204.65205.110.00-4291.65%
SPY240517C003200002024-03-19 3:51PM EDT2024-05-17198.80205.68206.120.00-1281.75%
SPY240531C003200002023-12-12 12:11PM EDT2024-05-31148.69161.64162.600.00-230.00%
SPY240621C003200002024-03-28 12:14PM EDT2024-06-21207.89207.30207.92+2.98+1.45%402,74769.93%
SPY240628C003200002024-03-19 9:49AM EDT2024-06-28196.63207.26207.920.00-44167.17%
SPY240719C003200002024-01-29 4:02PM EDT2024-07-19176.03189.73190.520.00--750.00%
SPY240731C003200002024-03-22 10:19AM EDT2024-07-31207.25207.55208.740.00-1159.33%
SPY240816C003200002024-03-18 2:10PM EDT2024-08-16200.77208.62209.740.00-2458.55%
SPY240920C003200002024-02-23 12:54PM EDT2024-09-20196.15208.54209.500.00-145452.08%
SPY240930C003200002023-10-20 11:06AM EDT2024-09-30120.50141.03144.750.00-110.00%
SPY241220C003200002024-03-27 3:36PM EDT2024-12-20211.95213.29215.040.00-473450.40%
SPY250117C003200002024-03-11 3:38PM EDT2025-01-17201.73213.47215.280.00-214049.41%
SPY250321C003200002024-03-01 2:08PM EDT2025-03-21206.07216.22218.460.00-62548.42%
SPY250620C003200002024-03-13 2:20PM EDT2025-06-20213.30218.85221.950.00-424346.47%
SPY251219C003200002024-03-05 12:50PM EDT2025-12-19208.43223.20227.090.00-35942.96%
SPY260116C003200002024-03-21 3:51PM EDT2026-01-16222.74222.50227.500.00-385742.32%
SPY261218C003200002024-03-07 3:58PM EDT2026-12-18224.35231.50236.500.00-11239.29%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240328P003200002024-03-14 4:14PM EDT2024-03-280.010.001.880.00-21,598477.15%
SPY240405P003200002024-03-21 3:56PM EDT2024-04-050.010.000.010.00-548290.63%
SPY240419P003200002024-03-28 2:59PM EDT2024-04-190.020.010.020.00-1,0611,08562.50%
SPY240430P003200002024-03-26 9:30AM EDT2024-04-300.030.030.040.00-3066555.08%
SPY240517P003200002024-03-27 10:05AM EDT2024-05-170.070.060.070.00-58,13048.15%
SPY240531P003200002024-03-28 9:38AM EDT2024-05-310.100.100.11-0.01-9.09%532844.63%
SPY240621P003200002024-03-27 4:00PM EDT2024-06-210.170.170.180.00-3216,68941.02%
SPY240628P003200002024-03-19 10:34AM EDT2024-06-280.320.190.210.00-101,41940.19%
SPY240719P003200002024-03-28 1:50PM EDT2024-07-190.310.300.32-0.02-6.06%156338.26%
SPY240731P003200002024-03-28 10:17AM EDT2024-07-310.380.350.38-0.02-5.00%453837.21%
SPY240816P003200002024-03-21 2:08PM EDT2024-08-160.520.450.470.00-22852636.08%
SPY240920P003200002024-03-27 10:02AM EDT2024-09-200.710.680.700.00-11,09434.25%
SPY240930P003200002024-03-28 12:35PM EDT2024-09-300.730.730.77-0.03-3.95%217833.81%
SPY241220P003200002024-03-28 1:31PM EDT2024-12-201.441.421.450.00-23833,14731.37%
SPY250117P003200002024-03-26 11:51AM EDT2025-01-171.651.581.650.00-28,06830.55%
SPY250321P003200002024-03-19 9:39AM EDT2025-03-212.462.102.160.00-192229.19%
SPY250620P003200002024-03-25 2:58PM EDT2025-06-202.932.792.940.00-164327.76%
SPY251219P003200002024-03-21 11:38AM EDT2025-12-194.294.074.580.00-302,15925.86%
SPY260116P003200002024-03-21 10:48AM EDT2026-01-164.503.915.120.00-431826.00%
SPY261218P003200002024-03-01 11:10AM EDT2026-12-186.795.668.030.00-1823.81%