Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
512.85+4.77 (+0.94%)
At close: 04:00PM EST
511.98 -0.86 (-0.17%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:451.00
CallsforMarch 4, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240304C004510002024-02-28 9:41AM EST2024-03-0455.1761.3861.67+55.17--10.00%
SPY240314C004510002024-03-01 3:58PM EST2024-03-1463.0761.8963.11+63.07-2,548-47.71%
SPY240315C004510002024-03-01 2:18PM EST2024-03-1563.0162.2962.69+4.95+8.53%412,25241.97%
SPY240328C004510002024-03-01 12:48PM EST2024-03-2861.8062.3362.73+2.66+4.50%91,17929.96%
SPY240419C004510002024-03-01 10:34AM EST2024-04-1961.5863.8364.22+3.95+6.85%11627.92%
SPY240430C004510002024-02-13 1:53PM EST2024-04-3048.8164.6465.070.00-257727.49%
SPY240517C004510002024-03-01 12:03PM EST2024-05-1765.0166.4066.79+3.74+6.10%12827.77%
SPY240531C004510002024-02-08 11:27AM EST2024-05-3155.4467.6168.050.00-264827.64%
SPY240621C004510002024-03-01 12:39PM EST2024-06-2168.9269.3169.82+2.97+4.50%21,83127.38%
SPY240628C004510002024-02-28 11:47AM EST2024-06-2864.3769.4670.030.00-223826.83%
SPY240731C004510002024-02-20 11:31AM EST2024-07-3158.9071.6172.230.00-1126.18%
SPY240930C004510002024-02-26 9:53AM EST2024-09-3073.4076.3077.120.00-54426.38%
SPY241231C004510002024-02-26 2:12PM EST2024-12-3179.3683.2084.260.00-202026.88%
PutsforMarch 4, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240304P004510002024-02-29 9:36AM EST2024-03-040.010.000.01+0.01--1056.25%
SPY240305P004510002024-02-29 4:01PM EST2024-03-050.030.000.020.00-314951.56%
SPY240306P004510002024-03-01 3:00PM EST2024-03-060.030.020.03-0.02-40.00%7110346.48%
SPY240307P004510002024-03-01 1:27PM EST2024-03-070.030.020.04+0.03-21042.97%
SPY240308P004510002024-03-01 3:59PM EST2024-03-080.040.040.05+0.04-22740.14%
SPY240315P004510002024-03-01 4:11PM EST2024-03-150.140.130.14-0.02-12.50%9628,18831.06%
SPY240328P004510002024-03-01 3:56PM EST2024-03-280.290.270.28-0.04-12.12%4,7694,98124.32%
SPY240419P004510002024-03-01 3:59PM EST2024-04-190.610.600.61-0.13-17.57%161,59820.51%
SPY240430P004510002024-03-01 2:25PM EST2024-04-300.810.780.80-0.05-5.81%326619.51%
SPY240517P004510002024-03-01 2:15PM EST2024-05-171.211.191.21-0.09-6.92%61,90018.79%
SPY240531P004510002024-03-01 12:29PM EST2024-05-311.581.501.54-0.24-13.19%2243618.27%
SPY240621P004510002024-03-01 2:29PM EST2024-06-212.152.132.15-0.31-12.60%72,39317.90%
SPY240628P004510002024-02-26 10:34AM EST2024-06-282.812.352.390.00-196317.87%
SPY240731P004510002024-02-26 10:03AM EST2024-07-313.843.313.370.00-11717.44%
SPY240930P004510002024-03-01 3:49PM EST2024-09-305.095.065.16-0.46-8.29%12916.89%
SPY241231P004510002024-02-22 9:31AM EST2024-12-319.728.168.560.00-3717.04%