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
522.95 -0.12 (-0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:415.00
CallsforApril 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240405C004150002024-03-28 9:35AM EDT2024-04-05108.44108.49108.96+8.81+8.84%2182.86%
SPY240419C004150002024-03-28 1:51PM EDT2024-04-19110.01109.52110.00+2.53+2.35%18359.88%
SPY240426C004150002024-03-25 1:48PM EDT2024-04-26108.07110.03110.500.00-2355.26%
SPY240430C004150002024-01-17 1:39PM EDT2024-04-3063.9587.5988.100.00-131020.00%
SPY240517C004150002024-03-28 1:51PM EDT2024-05-17112.05111.61112.01+2.47+2.25%1748.67%
SPY240531C004150002024-02-05 12:51PM EDT2024-05-3184.45100.48100.970.00-22570.00%
SPY240621C004150002024-03-28 2:14PM EDT2024-06-21114.43113.94114.42+1.96+1.74%111,33042.85%
SPY240628C004150002024-03-20 1:38PM EDT2024-06-28107.39113.96114.520.00-143241.39%
SPY240719C004150002024-03-28 12:38PM EDT2024-07-19115.08114.48115.39+8.91+8.39%32738.88%
SPY240731C004150002024-02-08 2:18PM EDT2024-07-3192.85104.91105.830.00--10.00%
SPY240816C004150002024-03-18 4:01PM EDT2024-08-16108.09116.70117.660.00-631738.13%
SPY240920C004150002024-03-28 12:44PM EDT2024-09-20119.88119.35120.04+3.70+3.18%11,06437.01%
SPY240930C004150002024-03-08 12:45PM EDT2024-09-30112.10119.08120.570.00-56136.60%
SPY241220C004150002024-03-28 4:03PM EDT2024-12-20125.09124.57125.93+1.92+1.56%118,29335.32%
SPY241231C004150002024-03-28 1:04PM EDT2024-12-31125.55124.81126.03+2.52+2.05%691034.70%
SPY250117C004150002024-03-27 3:29PM EDT2025-01-17123.65125.48126.830.00-21,56934.33%
SPY250321C004150002024-03-21 3:57PM EDT2025-03-21130.25129.79131.450.00-29534.44%
SPY250331C004150002024-03-26 1:11PM EDT2025-03-31128.11128.00133.000.00-1135.02%
SPY250620C004150002024-03-25 2:28PM EDT2025-06-20133.16134.57136.830.00-43534.01%
SPY251219C004150002024-03-25 3:12PM EDT2025-12-19139.87142.34146.110.00-71,32533.25%
SPY260116C004150002024-03-28 9:30AM EDT2026-01-16144.86142.55147.29+1.98+1.39%110233.09%
SPY261218C004150002024-03-14 9:40AM EDT2026-12-18151.00156.00161.000.00-152032.08%
PutsforApril 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240405P004150002024-03-28 12:26PM EDT2024-04-050.020.010.020.00-691052.34%
SPY240412P004150002024-03-28 3:11PM EDT2024-04-120.050.050.06-0.02-28.57%160343.85%
SPY240419P004150002024-03-28 1:45PM EDT2024-04-190.100.100.11-0.01-9.09%1124,28838.77%
SPY240426P004150002024-03-28 11:20AM EDT2024-04-260.130.130.14-0.01-7.14%136034.77%
SPY240430P004150002024-03-28 11:38AM EDT2024-04-300.140.140.15-0.04-22.22%11,25032.91%
SPY240503P004150002024-03-27 10:11AM EDT2024-05-030.210.170.180.00-1132.23%
SPY240517P004150002024-03-28 11:30AM EDT2024-05-170.270.270.280.00-41,36829.05%
SPY240531P004150002024-03-28 10:37AM EDT2024-05-310.390.380.400.00-21,35627.08%
SPY240621P004150002024-03-28 2:21PM EDT2024-06-210.630.640.66-0.05-7.35%622,84025.46%
SPY240628P004150002024-03-28 3:49PM EDT2024-06-280.750.730.76-0.04-5.06%18899925.09%
SPY240719P004150002024-03-28 3:27PM EDT2024-07-191.041.051.08-0.12-10.34%4582424.15%
SPY240731P004150002024-03-27 3:43PM EDT2024-07-311.261.231.260.00-243423.66%
SPY240816P004150002024-03-28 1:38PM EDT2024-08-161.541.511.54-0.01-0.65%112,43623.20%
SPY240830P004150002024-03-21 1:38PM EDT2024-08-301.891.751.790.00-253722.85%
SPY240920P004150002024-03-28 3:28PM EDT2024-09-202.132.122.16-0.09-4.05%455,26422.36%
SPY240930P004150002024-03-18 12:37PM EDT2024-09-302.972.282.340.00-632022.16%
SPY241220P004150002024-03-27 3:57PM EDT2024-12-204.034.044.090.00-17813,17421.29%
SPY241231P004150002024-03-28 3:59PM EDT2024-12-314.184.204.31-0.04-0.95%69021.16%
SPY250117P004150002024-03-27 3:59PM EDT2025-01-174.544.524.660.00-253,52321.00%
SPY250321P004150002024-03-28 3:59PM EDT2025-03-215.915.875.98-0.01-0.17%161,62820.51%
SPY250331P004150002024-03-28 9:39AM EDT2025-03-316.033.508.50-0.18-2.90%20322.66%
SPY250620P004150002024-03-27 10:09AM EDT2025-06-208.017.627.910.00-144920.02%
SPY251219P004150002024-03-27 3:44PM EDT2025-12-1910.9510.6311.530.00-591119.29%
SPY260116P004150002024-03-22 11:49AM EDT2026-01-1611.7810.7312.200.00-519819.29%
SPY261218P004150002024-03-27 3:55PM EDT2026-12-1815.8014.8017.710.00-3828318.25%