Canada markets close in 9 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
512.38-0.47 (-0.09%)
As of 03:51PM EST. Market open.
In The Money
Show:ListStraddle
Strike:441.00
CallsforMarch 4, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240306C004410002024-02-29 1:30PM EST2024-03-0667.0971.4671.700.00--177.73%
SPY240314C004410002024-03-01 3:48PM EST2024-03-1472.9971.8472.980.00-2,4981,24853.96%
SPY240315C004410002024-03-01 3:29PM EST2024-03-1572.8872.3572.680.00-211,63652.73%
SPY240328C004410002024-03-04 9:53AM EST2024-03-2872.4572.4072.76+0.09+0.12%13,09738.12%
SPY240419C004410002024-02-23 4:14PM EST2024-04-1969.7373.7974.130.00-52533.00%
SPY240430C004410002024-02-28 1:23PM EST2024-04-3068.7874.3574.790.00-178331.57%
SPY240531C004410002024-02-23 2:31PM EST2024-05-3173.7077.3777.750.00-137531.13%
SPY240621C004410002024-02-22 12:05PM EST2024-06-2173.1278.9379.390.00-21,53230.45%
SPY240628C004410002024-02-21 9:35AM EST2024-06-2864.2678.9479.430.00-20023729.58%
SPY240731C004410002024-01-29 10:33AM EST2024-07-3160.6274.4975.110.00--120.14%
SPY240930C004410002024-02-29 11:03AM EST2024-09-3080.9585.5786.190.00-40367028.44%
PutsforMarch 4, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240304P004410002024-02-29 11:02AM EST2024-03-040.010.000.010.00--16990.63%
SPY240305P004410002024-03-01 4:06PM EST2024-03-050.010.000.000.00-212850.00%
SPY240306P004410002024-03-01 3:25PM EST2024-03-060.010.010.02-0.01-50.00%52557.81%
SPY240308P004410002024-03-04 10:32AM EST2024-03-080.020.020.03-0.02-50.00%21728147.66%
SPY240315P004410002024-03-01 3:27PM EST2024-03-150.110.080.090.00-5094,36534.96%
SPY240328P004410002024-03-01 1:49PM EST2024-03-280.240.000.000.00-103,30812.50%
SPY240419P004410002024-03-01 1:56PM EST2024-04-190.500.460.470.00-2251,56122.49%
SPY240430P004410002024-03-01 3:33PM EST2024-04-300.660.620.630.00-342221.33%
SPY240531P004410002024-03-01 3:23PM EST2024-05-311.241.211.230.00-226419.70%
SPY240621P004410002024-03-01 10:54AM EST2024-06-211.801.731.750.00-43479319.22%
SPY240628P004410002024-02-15 1:13PM EST2024-06-283.281.931.950.00-11,33719.14%
SPY240731P004410002024-02-23 4:00PM EST2024-07-313.292.802.820.00-24518.61%
SPY240930P004410002024-02-29 3:55PM EST2024-09-304.554.384.420.00-1,6132,00617.91%
SPY241231P004410002023-12-26 9:45AM EST2024-12-3115.1210.6011.160.00--020.96%