Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
510.85-7.15 (-1.38%)
At close: 04:00PM EDT
509.98 -0.87 (-0.17%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:444.00
CallsforApril 15, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240419C004440002024-04-12 2:15PM EDT2024-04-1967.4967.3967.80-3.84-5.38%2964.80%
SPY240430C004440002024-03-04 4:08PM EDT2024-04-3073.0577.7578.060.00-294084.69%
SPY240531C004440002024-04-12 1:04PM EDT2024-05-3170.9171.0771.51-10.26-12.64%185236.44%
SPY240621C004440002024-04-12 11:12AM EDT2024-06-2175.2972.5873.80-4.35-5.46%21594534.93%
SPY240628C004440002024-04-01 12:59PM EDT2024-06-2884.6972.5573.950.00-1338633.55%
SPY240731C004440002024-04-02 10:13AM EDT2024-07-3181.6275.4176.050.00-1130.97%
SPY240930C004440002024-04-10 9:54AM EDT2024-09-3083.5380.4381.200.00-22,21130.09%
PutsforApril 15, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240415P004440002024-04-12 3:55PM EDT2024-04-150.010.000.01-0.02-66.67%1,31237559.38%
SPY240416P004440002024-04-12 3:21PM EDT2024-04-160.040.020.03+0.01+33.33%62157.03%
SPY240417P004440002024-04-12 9:48AM EDT2024-04-170.040.040.050.00-2552.54%
SPY240418P004440002024-04-12 2:08PM EDT2024-04-180.120.070.080.00-12050.20%
SPY240419P004440002024-04-12 1:03PM EDT2024-04-190.160.090.11+0.09+128.57%311,50047.75%
SPY240423P004440002024-04-12 9:50AM EDT2024-04-230.130.140.160.00-100038.92%
SPY240430P004440002024-04-12 9:35AM EDT2024-04-300.210.240.26+0.05+31.25%260632.06%
SPY240531P004440002024-04-12 10:15AM EDT2024-05-310.930.900.93+0.34+57.63%1126523.96%
SPY240621P004440002024-04-12 3:06PM EDT2024-06-211.861.621.65+0.53+39.85%1663,81922.72%
SPY240628P004440002024-04-12 1:30PM EDT2024-06-282.291.851.91+0.61+36.31%180622.44%
SPY240731P004440002024-04-12 10:43AM EDT2024-07-313.102.913.01+0.88+39.64%24221.17%
SPY240930P004440002024-04-01 9:30AM EDT2024-09-303.504.844.990.00-2029919.82%
SPY241231P004440002024-03-07 4:25PM EDT2024-12-317.657.127.310.00-11518.28%