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:355.00
CallsforApril 22, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240430C003550002024-04-17 9:36AM EDT2024-04-30151.37140.35140.910.00-28597.02%
SPY240510C003550002024-04-04 10:53AM EDT2024-05-10169.86141.14141.640.00-535280.54%
SPY240517C003550002024-01-19 4:54PM EDT2024-05-17132.66147.61148.150.00-22107.40%
SPY240531C003550002024-04-05 3:44PM EDT2024-05-31166.56142.42142.920.00-107165.02%
SPY240621C003550002024-04-19 3:08PM EDT2024-06-21143.41143.49144.21-6.39-4.27%31,51057.86%
SPY240628C003550002024-02-06 4:50PM EDT2024-06-28144.66162.58165.970.00-26102.15%
SPY240719C003550002024-03-28 12:44PM EDT2024-07-19173.50143.92144.650.00-2950.46%
SPY240731C003550002024-03-28 2:39PM EDT2024-07-31174.09144.56145.400.00-4249.40%
SPY240816C003550002024-04-01 11:02AM EDT2024-08-16173.91145.80146.590.00--148.64%
SPY240920C003550002024-04-19 3:08PM EDT2024-09-20147.91147.83148.88-8.23-5.27%142946.84%
SPY240930C003550002024-03-18 1:34PM EDT2024-09-30168.98153.45154.570.00-21953.15%
SPY241220C003550002024-04-17 3:50PM EDT2024-12-20157.12152.15153.67-2.22-1.39%11,80543.04%
SPY241231C003550002024-04-02 9:41AM EDT2024-12-31175.07152.14153.860.00-21642.32%
SPY250117C003550002024-04-09 1:00PM EDT2025-01-17174.89152.43154.460.00-23441.63%
SPY250321C003550002024-03-05 2:18PM EDT2025-03-21169.07174.35176.160.00-167355.28%
SPY250620C003550002024-02-05 3:25PM EDT2025-06-20160.50173.78177.540.00-2550.60%
SPY251219C003550002024-04-18 9:35AM EDT2025-12-19173.40166.74170.430.00-14238.16%
SPY260116C003550002024-04-16 12:51PM EDT2026-01-16178.63166.50171.500.00-2837.94%
SPY261218C003550002024-02-12 1:23PM EDT2026-12-18184.25194.50199.500.00-2343.24%
PutsforApril 22, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240430P003550002024-04-19 9:58AM EDT2024-04-300.020.010.02+0.01+100.00%1,3001,31766.41%
SPY240510P003550002024-04-12 11:18AM EDT2024-05-100.110.060.080.00-110454.00%
SPY240517P003550002024-04-19 3:09PM EDT2024-05-170.120.100.12+0.03+33.33%8583,41349.32%
SPY240531P003550002024-04-19 10:55AM EDT2024-05-310.220.190.21+0.07+46.67%2250,71342.87%
SPY240621P003550002024-04-18 1:35PM EDT2024-06-210.360.400.41+0.01+2.86%17,62938.21%
SPY240628P003550002024-04-19 2:38PM EDT2024-06-280.500.480.50+0.12+31.58%365237.31%
SPY240719P003550002024-04-18 11:50AM EDT2024-07-190.600.710.750.00-1063034.83%
SPY240731P003550002024-04-15 1:24PM EDT2024-07-310.860.840.88+0.05+6.17%14133.61%
SPY240816P003550002024-04-18 11:38AM EDT2024-08-161.001.041.08+0.10+11.11%11,29432.40%
SPY240830P003550002024-04-08 11:52AM EDT2024-08-300.911.211.260.00-23625731.51%
SPY240920P003550002024-04-19 12:34PM EDT2024-09-201.561.491.53+0.13+9.09%134,32930.37%
SPY240930P003550002024-04-19 2:22PM EDT2024-09-301.611.611.67+0.18+12.59%2258429.94%
SPY241220P003550002024-04-19 10:12AM EDT2024-12-203.002.822.89+0.22+7.91%1209,25027.53%
SPY241231P003550002024-04-19 1:54PM EDT2024-12-312.862.893.03-0.01-0.35%114827.23%
SPY250117P003550002024-04-18 3:34PM EDT2025-01-173.123.133.250.00-11,19326.80%
SPY250321P003550002024-04-19 2:15PM EDT2025-03-214.013.924.06-0.14-3.37%264225.51%
SPY250620P003550002024-04-19 3:58PM EDT2025-06-205.205.025.36-0.07-1.33%5419,75924.34%
SPY251219P003550002024-03-28 10:01AM EDT2025-12-196.107.097.710.00-13,48622.63%
SPY260116P003550002024-04-15 1:54PM EDT2026-01-167.506.978.510.00-11822.82%
SPY261218P003550002024-04-10 3:20PM EDT2026-12-189.299.6312.500.00-2185820.99%