Canada markets close in 1 hour 2 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
524.23+1.06 (+0.20%)
As of 02:57PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:453.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240328C004530002024-03-26 11:50AM EDT2024-03-2868.5869.9670.570.00-630.00%
SPY240419C004530002024-03-28 11:10AM EDT2024-04-1972.0871.7572.11+2.08+2.97%23535.16%
SPY240430C004530002024-03-26 3:32PM EDT2024-04-3069.8372.6372.840.00-51,06032.98%
SPY240517C004530002024-03-28 11:10AM EDT2024-05-1774.5274.2774.56+2.59+3.60%188832.56%
SPY240531C004530002024-03-28 12:17PM EDT2024-05-3175.8375.2875.70+1.10+1.47%239331.53%
SPY240621C004530002024-03-14 2:43PM EDT2024-06-2168.9277.1177.610.00-9402,07430.87%
SPY240628C004530002024-03-19 12:12PM EDT2024-06-2868.8577.0277.770.00-25129.94%
SPY240731C004530002024-03-18 1:31PM EDT2024-07-3172.3979.0679.990.00--4128.68%
SPY240930C004530002024-03-28 11:26AM EDT2024-09-3084.9884.1284.78+3.32+4.07%108028.26%
SPY241231C004530002024-01-24 12:38PM EDT2024-12-3162.6377.6979.050.00-6218.44%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240328P004530002024-03-26 1:46PM EDT2024-03-280.010.000.010.00-883,62987.50%
SPY240401P004530002024-03-25 9:38AM EDT2024-04-010.020.000.010.00-20620642.19%
SPY240402P004530002024-03-26 9:30AM EDT2024-04-020.020.010.020.00-10010040.63%
SPY240403P004530002024-03-27 1:14PM EDT2024-04-030.030.000.000.00-202025.00%
SPY240405P004530002024-03-27 12:30PM EDT2024-04-050.050.030.040.00-212135.74%
SPY240408P004530002024-03-27 3:53PM EDT2024-04-080.050.040.050.00-1814231.74%
SPY240419P004530002024-03-28 1:50PM EDT2024-04-190.180.180.190.00-74,60927.15%
SPY240430P004530002024-03-27 11:19AM EDT2024-04-300.300.260.270.00-2267423.51%
SPY240517P004530002024-03-28 10:43AM EDT2024-05-170.520.510.52-0.02-3.70%203,81721.39%
SPY240531P004530002024-03-27 10:44AM EDT2024-05-310.850.750.760.00-12,02320.33%
SPY240621P004530002024-03-27 10:52AM EDT2024-06-211.251.261.27-0.15-10.71%41,98719.66%
SPY240628P004530002024-03-27 11:26AM EDT2024-06-281.431.431.45-0.12-7.74%51,02419.48%
SPY240731P004530002024-03-18 2:56PM EDT2024-07-313.302.302.320.00-120018.77%
SPY240930P004530002024-03-14 9:30AM EDT2024-09-305.013.974.010.00-111717.98%
SPY241231P004530002024-03-14 12:17PM EDT2024-12-318.826.957.030.00-1317.76%