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
523.00 -0.07 (-0.01%)
After hours: 05:27PM EDT
In The Money
Show:ListStraddle
Strike:430.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240328C004300002024-03-27 3:32PM EDT2024-03-2891.0092.6493.840.00-413165.63%
SPY240405C004300002024-03-28 1:54PM EDT2024-04-0593.7593.5193.98+0.97+1.05%33668.24%
SPY240412C004300002024-03-14 10:23AM EDT2024-04-1285.4494.0394.530.00-1357.18%
SPY240419C004300002024-03-28 2:24PM EDT2024-04-1995.0094.6095.08+3.37+3.68%478951.73%
SPY240430C004300002024-03-20 2:29PM EDT2024-04-3090.7195.3095.740.00-729046.92%
SPY240503C004300002024-03-22 12:09PM EDT2024-05-0394.6395.6996.130.00-3246.58%
SPY240517C004300002024-03-28 2:38PM EDT2024-05-1797.2096.8097.17+3.22+3.43%69342.98%
SPY240531C004300002024-03-28 12:06PM EDT2024-05-3198.3997.8498.25+9.34+10.49%121740.78%
SPY240621C004300002024-03-28 2:06PM EDT2024-06-2199.7299.2999.76+2.83+2.92%723,15738.45%
SPY240628C004300002024-03-20 3:52PM EDT2024-06-2896.9199.3499.880.00-241937.19%
SPY240719C004300002024-03-28 12:23PM EDT2024-07-19100.63100.02100.91+8.34+9.04%318135.23%
SPY240731C004300002024-03-27 12:58PM EDT2024-07-3198.58100.86101.840.00-11234.86%
SPY240816C004300002024-03-20 4:08PM EDT2024-08-16101.37102.40103.320.00-92734.78%
SPY240830C004300002024-03-15 3:21PM EDT2024-08-3092.68103.62104.640.00-21734.77%
SPY240920C004300002024-03-28 3:08PM EDT2024-09-20106.00105.21105.88+12.35+13.19%61,46233.99%
SPY240930C004300002024-03-28 10:02AM EDT2024-09-30106.16104.99106.41+1.57+1.50%227833.62%
SPY241220C004300002024-03-28 3:25PM EDT2024-12-20112.45110.98112.27+2.58+2.35%59,50332.92%
SPY241231C004300002024-03-28 1:07PM EDT2024-12-31112.07111.24112.40+2.47+2.25%372332.36%
SPY250117C004300002024-03-27 12:59PM EDT2025-01-17109.76112.05113.320.00-61,63832.11%
SPY250321C004300002024-03-13 12:34PM EDT2025-03-21110.54116.66118.220.00-240232.40%
SPY250331C004300002024-03-28 3:53PM EDT2025-03-31117.20116.76118.53+2.32+2.02%6432.16%
SPY250620C004300002024-02-16 10:40AM EDT2025-06-20103.10110.93113.240.00-224325.98%
SPY251219C004300002024-03-28 9:45AM EDT2025-12-19132.04130.30133.97+1.96+1.51%31,77931.83%
SPY260116C004300002024-03-20 3:28PM EDT2026-01-16130.00130.64135.000.00-26231.61%
SPY261218C004300002024-03-21 9:45AM EDT2026-12-18149.50145.00150.000.00-54031.11%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240328P004300002024-03-27 4:00PM EDT2024-03-280.020.000.010.00-317,553115.63%
SPY240405P004300002024-03-28 1:08PM EDT2024-04-050.020.010.02-0.01-33.33%5475243.75%
SPY240412P004300002024-03-28 3:37PM EDT2024-04-120.070.070.08-0.01-12.50%112150,30837.70%
SPY240419P004300002024-03-28 3:49PM EDT2024-04-190.140.130.14+0.01+7.69%155174,49533.69%
SPY240426P004300002024-03-28 3:58PM EDT2024-04-260.160.160.17-0.02-11.11%587030.27%
SPY240430P004300002024-03-28 2:57PM EDT2024-04-300.180.180.19-0.02-10.00%212,19928.86%
SPY240503P004300002024-03-28 1:59PM EDT2024-05-030.230.220.23-0.01-4.17%2150,71528.39%
SPY240517P004300002024-03-28 3:58PM EDT2024-05-170.330.330.34-0.01-2.94%152,46914,25125.61%
SPY240531P004300002024-03-28 2:38PM EDT2024-05-310.480.490.50-0.02-4.00%22,45424.12%
SPY240621P004300002024-03-28 4:02PM EDT2024-06-210.820.820.83-0.05-5.75%18944,33022.93%
SPY240628P004300002024-03-28 12:12PM EDT2024-06-280.910.930.97-0.01-1.09%31,88822.71%
SPY240719P004300002024-03-27 3:48PM EDT2024-07-191.341.321.350.00-373,37521.92%
SPY240731P004300002024-03-28 10:51AM EDT2024-07-311.541.541.58-0.04-2.53%816621.56%
SPY240816P004300002024-03-28 2:05PM EDT2024-08-161.921.881.920.00-61,71021.22%
SPY240830P004300002024-03-28 4:03PM EDT2024-08-302.192.172.22-0.10-4.37%28620.95%
SPY240920P004300002024-03-28 3:06PM EDT2024-09-202.612.612.65-0.18-6.45%5124,17920.54%
SPY240930P004300002024-03-28 11:01AM EDT2024-09-302.822.802.87-0.20-6.62%52,62720.39%
SPY241220P004300002024-03-28 3:12PM EDT2024-12-204.854.884.94-0.27-5.27%2114,38619.81%
SPY241231P004300002024-03-26 9:42AM EDT2024-12-315.355.085.200.00-110019.72%
SPY250117P004300002024-03-28 3:59PM EDT2025-01-175.545.455.61+0.02+0.36%4513,93419.60%
SPY250321P004300002024-03-28 4:14PM EDT2025-03-217.067.017.09+0.06+0.86%1492,96619.20%
SPY250331P004300002024-03-28 3:54PM EDT2025-03-317.227.057.54-0.21-2.83%142219.34%
SPY250620P004300002024-03-27 3:49PM EDT2025-06-209.089.009.320.00-21,10718.88%
SPY251219P004300002024-03-27 3:35PM EDT2025-12-1912.7012.3713.36-0.17-1.32%485618.32%
SPY260116P004300002024-03-28 3:14PM EDT2026-01-1613.0012.5214.05-0.75-5.45%127218.31%
SPY261218P004300002024-03-26 3:33PM EDT2026-12-1818.2517.1020.090.00-13969917.46%