Canada markets open in 7 hours 39 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
504.45-6.40 (-1.25%)
At close: 04:00PM EDT
504.45 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:345.00
CallsforApril 16, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240419C003450002024-04-10 9:34AM EDT2024-04-19168.950.000.000.00-10000.00%
SPY240430C003450002023-12-15 11:05AM EDT2024-04-30130.94135.61136.400.00-48660.00%
SPY240517C003450002024-03-27 11:39AM EDT2024-05-17177.840.000.000.00-500.00%
SPY240531C003450002023-12-12 4:56PM EDT2024-05-31126.09137.41138.320.00-4820.00%
SPY240621C003450002024-04-15 10:20AM EDT2024-06-21171.870.000.000.00-200.00%
SPY240628C003450002024-03-25 12:17PM EDT2024-06-28180.630.000.000.00-200.00%
SPY240719C003450002024-03-18 2:12PM EDT2024-07-19174.880.000.000.00-200.00%
SPY240816C003450002024-01-29 4:02PM EDT2024-08-16153.35166.94167.790.00--7455.72%
SPY240920C003450002024-04-02 12:17PM EDT2024-09-20180.420.000.000.00-200.00%
SPY240930C003450002024-03-27 3:36PM EDT2024-09-30184.820.000.000.00-200.00%
SPY241220C003450002024-04-08 1:17PM EDT2024-12-20185.790.000.000.00-400.00%
SPY250117C003450002024-04-11 11:38AM EDT2025-01-17181.400.000.000.00-100.00%
SPY250321C003450002024-01-19 11:26AM EDT2025-03-21149.84168.39172.280.00-1839.10%
SPY250620C003450002024-04-10 11:55AM EDT2025-06-20188.220.000.000.00-500.00%
SPY251219C003450002024-02-02 3:03PM EDT2025-12-19174.25189.65193.460.00-13143.28%
SPY260116C003450002024-03-27 10:31AM EDT2026-01-16200.000.000.000.00-200.00%
SPY261218C003450002024-03-19 2:41PM EDT2026-12-18206.530.000.000.00-2200.00%
PutsforApril 16, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240419P003450002024-04-12 3:33PM EDT2024-04-190.010.000.000.00-283050.00%
SPY240430P003450002024-04-15 1:14PM EDT2024-04-300.030.000.000.00-83050.00%
SPY240510P003450002024-04-12 4:12PM EDT2024-05-100.070.000.000.00-31025.00%
SPY240517P003450002024-04-12 1:22PM EDT2024-05-170.140.000.000.00-2025.00%
SPY240531P003450002024-04-15 10:11AM EDT2024-05-310.150.000.000.00-1025.00%
SPY240621P003450002024-04-15 4:12PM EDT2024-06-210.400.000.000.00-2012.50%
SPY240628P003450002024-04-15 4:12PM EDT2024-06-280.470.000.000.00-11012.50%
SPY240719P003450002024-04-12 11:24AM EDT2024-07-190.610.000.000.00-12012.50%
SPY240731P003450002024-04-12 10:11AM EDT2024-07-310.650.000.000.00-8012.50%
SPY240816P003450002024-04-15 2:44PM EDT2024-08-160.960.000.000.00-5012.50%
SPY240830P003450002024-04-15 11:58AM EDT2024-08-300.900.000.000.00-20012.50%
SPY240920P003450002024-04-15 9:54AM EDT2024-09-201.050.000.000.00-90012.50%
SPY240930P003450002024-04-12 10:34AM EDT2024-09-301.320.000.000.00-1012.50%
SPY241220P003450002024-04-15 9:36AM EDT2024-12-202.140.000.000.00-206.25%
SPY250117P003450002024-04-15 3:18PM EDT2025-01-172.960.000.000.00-7006.25%
SPY250321P003450002024-04-12 12:16PM EDT2025-03-213.300.000.000.00-106.25%
SPY250620P003450002024-04-15 11:30AM EDT2025-06-204.270.000.000.00-506.25%
SPY250919P003450002024-04-15 2:12PM EDT2025-09-195.700.000.000.00-106.25%
SPY251219P003450002024-04-15 3:19PM EDT2025-12-197.020.000.000.00-406.25%
SPY260116P003450002024-03-20 3:17PM EDT2026-01-166.160.000.000.00-406.25%
SPY261218P003450002024-04-01 11:38AM EDT2026-12-188.740.000.000.00-603.13%