Canada markets close in 2 hours 34 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
505.17-0.48 (-0.09%)
As of 01:26PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:385.00
CallsforApril 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240430C003850002024-03-22 3:04PM EDT2024-04-30139.44110.41110.970.00-1482080.00%
SPY240517C003850002024-04-12 10:31AM EDT2024-05-17131.36120.75121.050.00-11056.18%
SPY240531C003850002024-01-17 1:45PM EDT2024-05-3194.58119.17119.760.00-27240.00%
SPY240621C003850002024-04-22 11:47AM EDT2024-06-21115.61122.81123.280.00-37,34248.18%
SPY240628C003850002024-04-05 11:53AM EDT2024-06-28138.90122.81123.430.00-12846.08%
SPY240719C003850002024-04-24 10:18AM EDT2024-07-19125.40123.39123.83-18.78-13.03%219141.32%
SPY240731C003850002024-04-23 1:09PM EDT2024-07-31125.48124.11124.730.00-2441.05%
SPY240816C003850002024-04-24 11:26AM EDT2024-08-16125.82125.51125.99+3.33+2.72%4040.81%
SPY240920C003850002024-04-24 11:09AM EDT2024-09-20128.08127.72128.32-0.90-0.70%467439.65%
SPY240930C003850002024-04-24 12:38PM EDT2024-09-30127.35127.91128.47-19.01-12.99%4238.62%
SPY241220C003850002024-04-24 9:31AM EDT2024-12-20135.04132.66133.55+0.69+0.51%13,60237.24%
SPY241231C003850002024-04-04 3:32PM EDT2024-12-31143.69132.84133.900.00-1936.77%
SPY250117C003850002024-04-10 1:02PM EDT2025-01-17144.79133.18134.510.00-1950636.19%
SPY250321C003850002024-03-27 3:46PM EDT2025-03-21156.30137.12138.790.00-263236.22%
SPY250620C003850002024-04-23 10:03AM EDT2025-06-20141.58141.78143.930.00-133035.73%
SPY251219C003850002024-04-19 1:11PM EDT2025-12-19146.00149.33152.960.00-643334.91%
SPY260116C003850002024-03-20 3:27PM EDT2026-01-16166.93142.00147.000.00-53630.91%
SPY261218C003850002024-04-19 12:44PM EDT2026-12-18159.00163.00168.000.00-12733.86%
PutsforApril 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240430P003850002024-04-23 3:59PM EDT2024-04-300.010.000.010.00-1376,23359.38%
SPY240510P003850002024-04-24 11:20AM EDT2024-05-100.050.050.060.00-9302,14047.85%
SPY240517P003850002024-04-24 12:49PM EDT2024-05-170.090.080.09-0.01-10.00%9882542.09%
SPY240531P003850002024-04-23 10:07AM EDT2024-05-310.160.150.160.00-149935.79%
SPY240621P003850002024-04-23 4:10PM EDT2024-06-210.320.330.340.00-1,41123,08831.81%
SPY240628P003850002024-04-24 10:10AM EDT2024-06-280.370.400.41-0.30-44.78%502,66530.91%
SPY240719P003850002024-04-24 10:27AM EDT2024-07-190.600.630.64-0.19-24.05%129528.88%
SPY240731P003850002024-04-22 11:55AM EDT2024-07-311.070.770.790.00-814928.06%
SPY240816P003850002024-04-24 11:21AM EDT2024-08-161.010.991.01-0.16-13.68%113827.20%
SPY240830P003850002024-04-23 11:57AM EDT2024-08-301.181.171.190.00-1626.48%
SPY240920P003850002024-04-24 11:44AM EDT2024-09-201.501.481.49+0.01+0.67%2058,58225.67%
SPY240930P003850002024-04-23 3:39PM EDT2024-09-301.571.611.630.00-291,69825.31%
SPY241220P003850002024-04-22 3:33PM EDT2024-12-203.302.983.000.00-215,15323.64%
SPY241231P003850002024-04-22 2:36PM EDT2024-12-313.353.113.150.00-912923.40%
SPY250117P003850002024-04-24 10:18AM EDT2025-01-173.293.383.42-0.01-0.30%210,13423.11%
SPY250321P003850002024-04-24 9:30AM EDT2025-03-214.244.344.39-0.18-4.07%158622.21%
SPY250331P003850002024-04-22 2:43PM EDT2025-03-314.904.304.730.00-222722.33%
SPY250620P003850002024-04-23 11:32AM EDT2025-06-205.715.725.840.00-39,56021.32%
SPY250919P003850002024-04-22 10:13AM EDT2025-09-198.207.037.290.00-2820.69%
SPY251219P003850002024-04-22 3:54PM EDT2025-12-198.308.308.63-0.88-9.59%387520.14%
SPY260116P003850002024-04-22 3:37PM EDT2026-01-169.418.489.150.00-212220.07%
SPY261218P003850002024-04-19 4:00PM EDT2026-12-1814.9111.6614.110.00-61,11818.98%