Canada markets close in 5 hours 50 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
523.20+0.03 (+0.01%)
As of 10:10AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:476.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240328C004760002024-03-21 2:53PM EDT2024-03-2846.9547.2047.640.00-11191.02%
SPY240402C004760002024-03-26 10:00AM EDT2024-04-0245.7547.4247.800.00-1144.68%
SPY240419C004760002024-03-26 10:10AM EDT2024-04-1947.4149.3449.490.00-11,61631.69%
SPY240430C004760002024-03-21 3:49PM EDT2024-04-3049.9050.2150.380.00-20233828.83%
SPY240517C004760002024-03-27 3:34PM EDT2024-05-1749.9252.1652.330.00-554127.81%
SPY240531C004760002024-03-20 3:11PM EDT2024-05-3151.2253.5653.750.00-383727.10%
SPY240621C004760002024-03-26 3:34PM EDT2024-06-2155.1255.3655.85+2.79+5.33%11226.51%
SPY240628C004760002024-03-05 3:17PM EDT2024-06-2842.4455.5156.080.00-41,69225.79%
SPY240719C004760002024-03-18 11:32AM EDT2024-07-1950.5557.1057.580.00-25325.02%
SPY240731C004760002024-03-05 3:50PM EDT2024-07-3144.2258.1758.880.00-2225.18%
SPY240816C004760002024-03-26 1:50PM EDT2024-08-1657.9960.1360.660.00-257925.45%
SPY240830C004760002024-02-28 3:46PM EDT2024-08-3047.4361.6562.300.00--325.78%
SPY241231C004760002024-03-15 3:53PM EDT2024-12-3162.1771.6372.660.00-13425.99%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240328P004760002024-03-27 3:37PM EDT2024-03-280.010.000.010.00-6,50015,04059.38%
SPY240401P004760002024-03-27 12:28PM EDT2024-04-010.020.010.020.00-142030.08%
SPY240402P004760002024-03-25 9:41AM EDT2024-04-020.050.010.020.00-61827.54%
SPY240405P004760002024-03-27 3:30PM EDT2024-04-050.060.050.060.00-232625.49%
SPY240419P004760002024-03-28 9:45AM EDT2024-04-190.280.280.29-0.01-3.45%611,23020.02%
SPY240430P004760002024-03-27 3:36PM EDT2024-04-300.480.450.460.00-1672117.88%
SPY240517P004760002024-03-28 9:41AM EDT2024-05-170.910.900.92-0.01-1.09%195,35216.86%
SPY240531P004760002024-03-27 4:03PM EDT2024-05-311.291.311.320.00-14318716.27%
SPY240621P004760002024-03-27 10:53AM EDT2024-06-212.422.102.110.00-821,22216.03%
SPY240628P004760002024-03-27 9:44AM EDT2024-06-282.562.362.390.00-547515.99%
SPY240719P004760002024-03-21 9:57AM EDT2024-07-193.393.143.170.00-936615.76%
SPY240731P004760002024-03-19 10:49AM EDT2024-07-315.283.573.600.00-5415.63%
SPY240816P004760002024-03-27 1:02PM EDT2024-08-164.524.204.230.00-117815.56%
SPY240830P004760002024-03-27 3:00PM EDT2024-08-305.044.714.760.00-271715.49%
SPY241231P004760002024-03-21 1:50PM EDT2024-12-3110.079.609.690.00-82715.51%