Canada markets open in 9 hours 9 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
503.53-0.92 (-0.18%)
At close: 04:00PM EDT
504.94 +1.41 (+0.28%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:365.00
CallsforApril 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240419C003650002024-04-04 12:24PM EDT2024-04-19159.40138.49138.960.00-4140151.95%
SPY240430C003650002024-04-12 10:06AM EDT2024-04-30150.52139.07139.530.00-24885.89%
SPY240517C003650002024-04-11 12:15PM EDT2024-05-17152.16140.21140.760.00-61168.68%
SPY240531C003650002024-01-17 2:31PM EDT2024-05-31113.08138.63139.250.00-410247.34%
SPY240621C003650002024-04-11 2:21PM EDT2024-06-21157.75142.19142.930.00-888455.59%
SPY240628C003650002024-04-09 3:06PM EDT2024-06-28155.80142.18143.020.00-15552.98%
SPY240719C003650002024-03-28 12:44PM EDT2024-07-19163.74142.71143.450.00-4349.05%
SPY240816C003650002024-01-29 4:02PM EDT2024-08-16134.32147.74148.530.00--7552.52%
SPY240920C003650002024-03-25 9:49AM EDT2024-09-20165.08146.90147.780.00-21,10045.73%
SPY240930C003650002024-03-22 9:52AM EDT2024-09-30166.45146.91147.980.00-11444.64%
SPY241220C003650002024-04-12 3:10PM EDT2024-12-20157.96151.55152.720.00-91,01642.20%
SPY241231C003650002024-03-28 12:20PM EDT2024-12-31172.05151.53152.930.00-2141.52%
SPY250117C003650002024-04-16 3:33PM EDT2025-01-17154.00152.40152.98+0.10+0.06%31,19840.27%
SPY250321C003650002024-02-13 10:48AM EDT2025-03-21148.00165.66168.060.00-211349.09%
SPY250620C003650002024-03-25 1:25PM EDT2025-06-20177.05159.88162.420.00-10010839.56%
SPY251219C003650002024-04-16 1:15PM EDT2025-12-19169.64166.71170.57-8.62-4.84%13437.99%
SPY260116C003650002024-04-10 12:05PM EDT2026-01-16178.50166.83171.500.00-11837.67%
SPY261218C003650002024-04-09 1:49PM EDT2026-12-18192.38179.50184.500.00-284436.24%
PutsforApril 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240419P003650002024-04-16 1:52PM EDT2024-04-190.010.000.010.00-164,940106.25%
SPY240430P003650002024-04-16 2:06PM EDT2024-04-300.040.030.04-0.03-42.86%127458.20%
SPY240510P003650002024-04-16 11:50AM EDT2024-05-100.100.080.10-0.02-16.67%52249.61%
SPY240517P003650002024-04-16 2:55PM EDT2024-05-170.110.120.13-0.06-35.29%5,5972,92845.02%
SPY240531P003650002024-04-16 10:40AM EDT2024-05-310.260.210.23+0.01+4.00%22,69840.09%
SPY240621P003650002024-04-16 9:30AM EDT2024-06-210.500.440.45-0.02-3.85%9418,06036.35%
SPY240628P003650002024-04-16 12:49PM EDT2024-06-280.520.510.54-0.07-11.86%479935.54%
SPY240719P003650002024-04-15 3:16PM EDT2024-07-190.910.780.810.00-2094433.44%
SPY240731P003650002024-04-11 9:31AM EDT2024-07-310.710.920.960.00-56532.42%
SPY240816P003650002024-04-12 1:22PM EDT2024-08-161.211.151.180.00-18837031.37%
SPY240830P003650002024-04-05 10:06AM EDT2024-08-301.181.341.390.00-23625330.64%
SPY240920P003650002024-04-12 1:41PM EDT2024-09-201.721.661.690.00-203,90629.63%
SPY240930P003650002024-04-16 10:50AM EDT2024-09-301.901.771.83+0.37+24.18%147529.20%
SPY241220P003650002024-04-15 2:55PM EDT2024-12-203.243.113.17-0.07-2.11%15,36527.05%
SPY241231P003650002024-04-15 1:46PM EDT2024-12-313.313.203.330.00-12226.78%
SPY250117P003650002024-04-15 2:17PM EDT2025-01-173.663.463.570.00-503,50526.39%
SPY250321P003650002024-04-12 3:54PM EDT2025-03-214.154.344.480.00-343925.22%
SPY250620P003650002024-04-15 3:18PM EDT2025-06-205.915.545.870.00-671524.10%
SPY251219P003650002024-04-11 1:14PM EDT2025-12-197.117.698.490.00-12,52422.55%
SPY260116P003650002024-04-11 1:14PM EDT2026-01-167.467.679.130.00-12622.57%
SPY261218P003650002024-04-08 3:10PM EDT2026-12-1810.7710.3413.600.00-442220.96%