Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
495.16-4.36 (-0.87%)
At close: 04:00PM EDT
495.08 -0.08 (-0.02%)
After hours: 04:25PM EDT
In The Money
Show:ListStraddle
Strike:470.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240419C004700002024-04-19 3:45PM EDT2024-04-1924.2924.4125.62-5.76-19.17%15215,34365.43%
SPY240423C004700002024-04-19 9:59AM EDT2024-04-2325.2524.8225.20-5.57-18.07%2819.34%
SPY240424C004700002024-04-19 2:55PM EDT2024-04-2425.2524.9825.30-5.30-17.35%114121.24%
SPY240426C004700002024-04-19 3:10PM EDT2024-04-2625.7025.5225.78-5.51-17.65%3418724.78%
SPY240430C004700002024-04-19 10:46AM EDT2024-04-3026.2425.7726.40-7.37-21.93%2132424.33%
SPY240503C004700002024-04-19 3:31PM EDT2024-05-0327.2526.8427.01-5.70-17.30%191224.66%
SPY240510C004700002024-04-19 2:58PM EDT2024-05-1028.2528.1428.31-3.65-11.44%253124.67%
SPY240517C004700002024-04-19 4:07PM EDT2024-05-1729.3029.2429.39-4.04-12.12%755,89424.25%
SPY240524C004700002024-04-19 2:52PM EDT2024-05-2430.4630.3830.54-9.53-23.83%151624.23%
SPY240531C004700002024-04-19 10:24AM EDT2024-05-3132.8431.2531.41-2.56-7.23%82,00923.81%
SPY240621C004700002024-04-19 3:39PM EDT2024-06-2134.0133.7434.23-4.01-10.55%1224,16023.66%
SPY240628C004700002024-04-19 3:21PM EDT2024-06-2834.5634.1734.75-7.37-17.58%221,11123.16%
SPY240719C004700002024-04-18 4:00PM EDT2024-07-1939.9936.3236.88-0.24-0.60%151922.83%
SPY240731C004700002024-04-19 2:26PM EDT2024-07-3139.0237.6938.27-18.48-32.14%1722.96%
SPY240816C004700002024-04-19 3:15PM EDT2024-08-1640.3039.7440.24-4.30-9.64%73,21723.32%
SPY240830C004700002024-04-19 11:49AM EDT2024-08-3044.1241.3942.24-4.73-9.68%35423.91%
SPY240920C004700002024-04-19 3:54PM EDT2024-09-2044.0943.4044.05-5.98-11.94%3813,94123.77%
SPY240930C004700002024-04-19 10:49AM EDT2024-09-3047.2543.8544.60-0.45-0.94%252523.49%
SPY241220C004700002024-04-19 2:46PM EDT2024-12-2053.3152.3353.16-3.52-6.19%127,90224.91%
SPY241231C004700002024-04-19 11:45AM EDT2024-12-3155.4352.6553.67-1.03-1.82%813224.69%
SPY250117C004700002024-04-19 1:04PM EDT2025-01-1757.0054.0855.16-1.11-1.91%87,07224.84%
SPY250321C004700002024-04-19 12:27PM EDT2025-03-2161.1559.8261.24-5.28-7.95%10157825.79%
SPY250331C004700002024-04-17 3:09PM EDT2025-03-3166.0959.9361.540.00-5625.58%
SPY250620C004700002024-04-19 3:22PM EDT2025-06-2068.7166.5068.36-2.29-3.23%3729626.40%
SPY250919C004700002024-04-19 11:19AM EDT2025-09-1975.8472.5175.06-1.68-2.17%3726.97%
SPY251219C004700002024-04-19 1:31PM EDT2025-12-1981.3777.8981.25-2.54-3.03%13,38727.43%
SPY260116C004700002024-04-18 3:15PM EDT2026-01-1684.5578.7282.660.00-111727.39%
SPY261218C004700002024-04-18 10:19AM EDT2026-12-18104.7497.02102.000.00-1929128.50%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240419P004700002024-04-19 3:57PM EDT2024-04-190.010.000.000.00-1,86572,92325.00%
SPY240422P004700002024-04-19 4:06PM EDT2024-04-220.020.020.03-0.01-33.33%17742720.90%
SPY240423P004700002024-04-19 3:57PM EDT2024-04-230.050.040.05-0.04-44.44%27919719.92%
SPY240424P004700002024-04-19 4:07PM EDT2024-04-240.070.080.09-0.03-30.00%1,06611,19419.83%
SPY240425P004700002024-04-19 4:02PM EDT2024-04-250.140.130.14-0.01-6.67%87129719.68%
SPY240426P004700002024-04-19 4:09PM EDT2024-04-260.220.210.230.00-11,1132,83720.09%
SPY240430P004700002024-04-19 3:58PM EDT2024-04-300.480.480.50+0.10+26.32%1,62319,35019.25%
SPY240503P004700002024-04-19 3:59PM EDT2024-05-030.940.970.98+0.20+27.03%4,5539,47420.36%
SPY240510P004700002024-04-19 4:09PM EDT2024-05-101.661.621.64+0.41+32.80%2,4781,38219.58%
SPY240517P004700002024-04-19 4:09PM EDT2024-05-172.312.292.32+0.55+31.25%16,88317,89419.17%
SPY240524P004700002024-04-19 4:00PM EDT2024-05-242.912.882.92+0.58+24.89%69572318.73%
SPY240531P004700002024-04-19 4:09PM EDT2024-05-313.353.323.37+0.65+24.07%2,8586,77318.13%
SPY240621P004700002024-04-19 4:06PM EDT2024-06-215.075.015.05+0.76+17.63%7,55560,09017.66%
SPY240628P004700002024-04-19 3:53PM EDT2024-06-285.635.495.57+0.99+21.34%3673,74517.55%
SPY240719P004700002024-04-19 3:38PM EDT2024-07-197.126.776.84+1.33+22.97%43915,47217.03%
SPY240731P004700002024-04-19 4:01PM EDT2024-07-317.417.387.49+1.11+17.62%18363116.78%
SPY240816P004700002024-04-19 4:08PM EDT2024-08-168.338.248.34+1.13+15.69%4,9918,36016.52%
SPY240830P004700002024-04-19 3:44PM EDT2024-08-309.178.929.03+1.04+12.79%10,8359,29016.32%
SPY240920P004700002024-04-19 4:06PM EDT2024-09-2010.009.9410.00+1.10+12.36%1,57443,74516.06%
SPY240930P004700002024-04-19 3:16PM EDT2024-09-3010.7310.4010.52+1.33+14.15%11490616.02%
SPY241220P004700002024-04-19 3:59PM EDT2024-12-2014.5014.4514.57+1.37+10.43%26059,25415.95%
SPY241231P004700002024-04-19 12:42PM EDT2024-12-3114.9114.7815.04+1.34+9.87%426715.92%
SPY250117P004700002024-04-19 3:41PM EDT2025-01-1715.9215.5215.73+1.42+9.79%12015,31415.87%
SPY250321P004700002024-04-19 3:16PM EDT2025-03-2118.0517.7718.02+1.26+7.50%137,69215.64%
SPY250331P004700002024-04-18 10:40AM EDT2025-03-3116.4617.8418.760.00-3,7503,82815.83%
SPY250620P004700002024-04-19 3:12PM EDT2025-06-2020.9520.5721.11+2.20+11.73%144,18215.45%
SPY250919P004700002024-04-12 12:40PM EDT2025-09-1920.3322.9023.940.00-2115.32%
SPY251219P004700002024-04-19 11:55AM EDT2025-12-1925.0725.5126.48+0.82+3.38%375815.20%
SPY260116P004700002024-04-19 12:38PM EDT2026-01-1626.3725.0627.36+1.28+5.10%201,00315.23%
SPY261218P004700002024-04-15 3:12PM EDT2026-12-1831.1630.8935.030.00-1076814.85%