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:425.00
CallsforApril 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240405C004250002024-03-28 1:41PM EDT2024-04-0598.8298.5098.98+2.87+2.99%918775.88%
SPY240412C004250002024-03-15 11:22AM EDT2024-04-1287.3599.0199.510.00-30030461.72%
SPY240419C004250002024-03-28 10:38AM EDT2024-04-1999.9999.57100.05+1.85+1.89%379055.20%
SPY240426C004250002024-03-26 1:59PM EDT2024-04-2698.07100.10100.560.00-2551.05%
SPY240430C004250002024-03-26 1:59PM EDT2024-04-3098.23100.26100.710.00-218449.68%
SPY240503C004250002024-03-22 12:09PM EDT2024-05-0399.57100.65101.080.00-6049.17%
SPY240517C004250002024-03-28 2:29PM EDT2024-05-17102.23101.73102.13+2.57+2.58%114145.20%
SPY240531C004250002024-03-28 12:08PM EDT2024-05-31103.20102.75103.17+8.55+9.03%85142.67%
SPY240621C004250002024-03-28 2:44PM EDT2024-06-21104.26104.17104.64+3.03+2.99%213,07740.06%
SPY240628C004250002024-03-21 1:09PM EDT2024-06-28105.17104.21104.750.00-112638.71%
SPY240719C004250002024-03-28 12:38PM EDT2024-07-19105.38104.83105.74+8.19+8.43%58536.56%
SPY240731C004250002024-03-05 2:53PM EDT2024-07-3191.21105.65106.640.00-4536.12%
SPY240816C004250002024-03-20 1:56PM EDT2024-08-16101.07107.15108.090.00-22635.98%
SPY240830C004250002024-03-20 3:58PM EDT2024-08-30106.32108.34109.380.00-32435.91%
SPY240920C004250002024-03-20 3:33PM EDT2024-09-20108.29109.91110.580.00-51,00935.05%
SPY240930C004250002024-03-13 2:05PM EDT2024-09-30104.44109.67111.120.00-614434.67%
SPY241220C004250002024-03-27 4:00PM EDT2024-12-20116.08115.49116.790.00-39,40733.74%
SPY241231C004250002024-01-24 1:57PM EDT2024-12-3185.96101.60103.160.00--120.44%
SPY250117C004250002024-03-27 2:20PM EDT2025-01-17114.48116.50117.810.00-22,52432.88%
SPY250321C004250002024-03-26 1:32PM EDT2025-03-21119.81121.02122.600.00-168633.10%
SPY250620C004250002024-03-25 12:30PM EDT2025-06-20124.24126.05128.220.00-43132.83%
SPY251219C004250002024-03-28 9:45AM EDT2025-12-19136.04134.28137.99-0.21-0.15%31,53732.32%
SPY260116C004250002024-03-21 9:41AM EDT2026-01-16138.01134.58139.000.00-110732.08%
SPY261218C004250002024-02-26 11:17AM EDT2026-12-18136.51148.00153.000.00-81431.21%
PutsforApril 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240405P004250002024-03-28 11:49AM EDT2024-04-050.010.010.02-0.01-50.00%38813,43448.83%
SPY240412P004250002024-03-28 3:24PM EDT2024-04-120.060.060.07-0.01-14.29%713,55740.43%
SPY240419P004250002024-03-28 3:56PM EDT2024-04-190.120.110.12-0.01-7.69%87149,89835.55%
SPY240426P004250002024-03-28 3:02PM EDT2024-04-260.150.150.160.00-28304,11732.13%
SPY240430P004250002024-03-28 2:50PM EDT2024-04-300.160.160.17-0.03-15.79%111,75330.37%
SPY240503P004250002024-03-28 11:06AM EDT2024-05-030.220.200.21+0.02+10.00%25640029.91%
SPY240517P004250002024-03-28 4:13PM EDT2024-05-170.320.310.32+0.01+3.23%1095,92226.95%
SPY240531P004250002024-03-27 11:29AM EDT2024-05-310.490.450.470.00-33,77125.29%
SPY240621P004250002024-03-28 3:45PM EDT2024-06-210.760.750.76+0.01+1.33%1728,88723.82%
SPY240628P004250002024-03-28 3:36PM EDT2024-06-280.870.860.88+0.01+1.16%5011,53723.52%
SPY240719P004250002024-03-28 1:29PM EDT2024-07-191.251.221.26-0.03-2.34%22,67322.75%
SPY240731P004250002024-03-27 2:57PM EDT2024-07-311.511.431.460.00-616422.31%
SPY240816P004250002024-03-28 4:00PM EDT2024-08-161.781.751.78-0.04-2.20%791,28921.92%
SPY240830P004250002024-03-28 9:56AM EDT2024-08-302.032.022.06-0.08-3.79%43321.62%
SPY240920P004250002024-03-28 3:09PM EDT2024-09-202.412.432.47-0.12-4.74%17,88221.18%
SPY240930P004250002024-03-28 1:32PM EDT2024-09-302.682.612.68-0.08-2.90%152821.02%
SPY241220P004250002024-03-28 2:06PM EDT2024-12-204.594.584.64-0.11-2.34%915,16320.33%
SPY241231P004250002024-03-28 12:31PM EDT2024-12-314.804.764.87-0.16-3.23%49520.21%
SPY250117P004250002024-03-28 3:20PM EDT2025-01-175.145.125.27-0.14-2.65%417,73820.09%
SPY250321P004250002024-03-28 3:09PM EDT2025-03-216.626.606.73-0.01-0.15%93,46919.69%
SPY250620P004250002024-03-27 3:58PM EDT2025-06-208.458.558.780.00-194,02919.24%
SPY251219P004250002024-03-28 4:00PM EDT2025-12-1912.1512.0012.71-0.25-2.02%25,37218.65%
SPY260116P004250002024-03-26 3:55PM EDT2026-01-1612.9312.0813.400.00-141318.64%
SPY261218P004250002024-03-21 10:34AM EDT2026-12-1816.7016.3019.260.00-136517.73%