Canada markets open in 4 hours 44 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
523.17+4.36 (+0.84%)
At close: 04:00PM EDT
522.95 -0.22 (-0.04%)
Pre-Market: 04:46AM EDT
In The Money
Show:ListStraddle
Strike:480.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240328C004800002024-03-27 4:06PM EDT2024-03-2843.400.000.000.00-21200.00%
SPY240401C004800002024-03-27 3:34PM EDT2024-04-0141.320.000.000.00-200.00%
SPY240403C004800002024-03-27 10:09AM EDT2024-04-0340.550.000.000.00-200.00%
SPY240405C004800002024-03-27 3:55PM EDT2024-04-0543.290.000.000.00-1300.00%
SPY240408C004800002024-03-25 3:54PM EDT2024-04-0841.090.000.000.00--00.00%
SPY240409C004800002024-03-27 4:06PM EDT2024-04-0944.240.000.000.00---0.00%
SPY240412C004800002024-03-26 12:04PM EDT2024-04-1242.990.000.000.00-200.00%
SPY240419C004800002024-03-27 4:06PM EDT2024-04-1945.560.000.000.00-1,01200.00%
SPY240426C004800002024-03-26 10:10AM EDT2024-04-2644.240.000.000.00-2000.00%
SPY240430C004800002024-03-25 1:04PM EDT2024-04-3043.810.000.000.00-200.00%
SPY240503C004800002024-03-26 10:18AM EDT2024-05-0345.300.000.000.00-200.00%
SPY240517C004800002024-03-27 2:25PM EDT2024-05-1745.780.000.000.00-1,01700.00%
SPY240531C004800002024-03-27 1:36PM EDT2024-05-3146.850.000.000.00-12000.00%
SPY240621C004800002024-03-27 3:50PM EDT2024-06-2151.070.000.000.00-6600.00%
SPY240628C004800002024-03-27 1:45PM EDT2024-06-2849.220.000.000.00-85300.00%
SPY240719C004800002024-03-27 2:20PM EDT2024-07-1951.090.000.000.00-300.00%
SPY240731C004800002024-03-27 2:47PM EDT2024-07-3152.080.000.000.00-200.00%
SPY240816C004800002024-03-27 3:30PM EDT2024-08-1654.430.000.000.00-1500.00%
SPY240830C004800002024-03-14 12:52PM EDT2024-08-3050.920.000.000.00-100.00%
SPY240920C004800002024-03-27 3:47PM EDT2024-09-2059.080.000.000.00-600.00%
SPY240930C004800002024-03-27 12:54PM EDT2024-09-3057.780.000.000.00-100.00%
SPY241220C004800002024-03-27 3:45PM EDT2024-12-2067.510.000.000.00-1200.00%
SPY241231C004800002024-03-07 2:56PM EDT2024-12-3163.100.000.000.00-100.00%
SPY250117C004800002024-03-27 1:01PM EDT2025-01-1768.050.000.000.00-100.00%
SPY250321C004800002024-03-25 2:27PM EDT2025-03-2173.810.000.000.00-300.00%
SPY250331C004800002024-03-25 1:11PM EDT2025-03-3172.970.000.000.00-100.00%
SPY250620C004800002024-03-26 10:43AM EDT2025-06-2080.500.000.000.00-100.00%
SPY251219C004800002024-03-26 2:42PM EDT2025-12-1991.990.000.000.00-1000.00%
SPY260116C004800002024-03-21 3:52PM EDT2026-01-1694.170.000.000.00-200.00%
SPY261218C004800002024-03-26 11:58AM EDT2026-12-18110.780.000.000.00-100.00%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240328P004800002024-03-27 3:43PM EDT2024-03-280.010.000.000.00-2,770025.00%
SPY240401P004800002024-03-25 3:10PM EDT2024-04-010.030.000.000.00-12012.50%
SPY240402P004800002024-03-27 1:01PM EDT2024-04-020.030.000.000.00-40012.50%
SPY240403P004800002024-03-27 1:21PM EDT2024-04-030.030.000.000.00-10012.50%
SPY240404P004800002024-03-25 10:10AM EDT2024-04-040.080.000.000.00-1012.50%
SPY240405P004800002024-03-27 3:52PM EDT2024-04-050.050.000.000.00-110012.50%
SPY240408P004800002024-03-27 3:53PM EDT2024-04-080.090.000.000.00-23012.50%
SPY240409P004800002024-03-26 3:29PM EDT2024-04-090.140.000.000.00-5012.50%
SPY240410P004800002024-03-27 2:33PM EDT2024-04-100.160.000.000.00---12.50%
SPY240412P004800002024-03-27 4:01PM EDT2024-04-120.180.000.000.00-11206.25%
SPY240419P004800002024-03-27 4:12PM EDT2024-04-190.310.000.000.00-2,41806.25%
SPY240426P004800002024-03-27 4:12PM EDT2024-04-260.430.000.000.00-11706.25%
SPY240430P004800002024-03-27 4:02PM EDT2024-04-300.510.000.000.00-11606.25%
SPY240503P004800002024-03-27 4:05PM EDT2024-05-030.630.000.000.00-2206.25%
SPY240517P004800002024-03-27 4:13PM EDT2024-05-171.010.000.000.00-1,43706.25%
SPY240531P004800002024-03-27 4:09PM EDT2024-05-311.450.000.000.00-66503.13%
SPY240621P004800002024-03-27 4:10PM EDT2024-06-212.330.000.000.00-45603.13%
SPY240628P004800002024-03-27 4:14PM EDT2024-06-282.630.000.000.00-2903.13%
SPY240719P004800002024-03-27 3:54PM EDT2024-07-193.460.000.000.00-10703.13%
SPY240731P004800002024-03-27 3:36PM EDT2024-07-314.100.000.000.00-4903.13%
SPY240816P004800002024-03-27 3:54PM EDT2024-08-164.610.000.000.00-1,08603.13%
SPY240830P004800002024-03-27 3:50PM EDT2024-08-305.240.000.000.00-103.13%
SPY240920P004800002024-03-27 3:50PM EDT2024-09-205.970.000.000.00-9603.13%
SPY240930P004800002024-03-27 3:59PM EDT2024-09-306.300.000.000.00-1703.13%
SPY241220P004800002024-03-27 3:59PM EDT2024-12-209.880.000.000.00-3,63001.56%
SPY241231P004800002024-03-27 3:55PM EDT2024-12-3110.300.000.000.00-1901.56%
SPY250117P004800002024-03-27 3:46PM EDT2025-01-1711.010.000.000.00-9301.56%
SPY250321P004800002024-03-27 12:23PM EDT2025-03-2113.810.000.000.00-3301.56%
SPY250620P004800002024-03-27 11:05AM EDT2025-06-2016.950.000.000.00-201.56%
SPY251219P004800002024-03-27 10:54AM EDT2025-12-1921.840.000.000.00-701.56%
SPY260116P004800002024-03-27 3:01PM EDT2026-01-1622.170.000.000.00-5001.56%
SPY261218P004800002024-03-25 10:41AM EDT2026-12-1829.200.000.000.00-100.78%