Canada markets close in 2 hours 42 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
523.07-0.10 (-0.02%)
As of 01:18PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:492.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240328C004920002024-03-28 1:00PM EDT2024-03-2831.3530.9231.36+1.77+5.98%20071853.32%
SPY240401C004920002024-03-27 3:32PM EDT2024-04-0129.1331.1031.460.00-4131.74%
SPY240403C004920002024-03-25 2:23PM EDT2024-04-0329.6331.2431.600.00-1128.59%
SPY240405C004920002024-03-26 12:46PM EDT2024-04-0529.9731.7331.880.00-61227.81%
SPY240412C004920002024-03-27 12:31PM EDT2024-04-1229.8032.5932.730.00-2625.34%
SPY240419C004920002024-03-28 9:59AM EDT2024-04-1933.4633.3633.50+2.80+9.13%11,11923.87%
SPY240426C004920002024-03-28 10:23AM EDT2024-04-2634.1034.1134.25+3.10+10.00%3722.97%
SPY240430C004920002024-03-27 3:38PM EDT2024-04-3032.9434.4034.540.00-625122.30%
SPY240517C004920002024-03-28 12:21PM EDT2024-05-1736.9536.7336.83+2.82+8.26%167122.41%
SPY240531C004920002024-03-26 10:19AM EDT2024-05-3137.0638.2738.410.00-39222.20%
SPY240621C004920002024-03-27 1:58PM EDT2024-06-2138.0440.4540.900.00-420422.35%
SPY240719C004920002024-03-07 2:45PM EDT2024-07-1937.4542.4843.110.00-11221.67%
SPY240731C004920002024-03-19 11:03AM EDT2024-07-3136.3643.8844.480.00-1521.91%
SPY240816C004920002024-03-28 12:10PM EDT2024-08-1646.3845.8546.51+2.98+6.87%32622.43%
SPY240830C004920002024-03-25 3:23PM EDT2024-08-3045.8747.5348.180.00-1122.78%
SPY241231C004920002024-03-27 3:11PM EDT2024-12-3156.4558.8059.550.00-21023.88%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240328P004920002024-03-27 3:48PM EDT2024-03-280.010.000.010.00-154,00742.19%
SPY240401P004920002024-03-28 10:46AM EDT2024-04-010.020.010.02-0.01-33.33%24032720.31%
SPY240402P004920002024-03-27 12:54PM EDT2024-04-020.040.020.030.00-143019.53%
SPY240403P004920002024-03-28 9:36AM EDT2024-04-030.040.030.03-0.11-73.33%35118.07%
SPY240404P004920002024-03-28 9:49AM EDT2024-04-040.050.040.05-0.03-37.50%64717.97%
SPY240405P004920002024-03-28 11:49AM EDT2024-04-050.060.060.07-0.03-33.33%295,05617.77%
SPY240408P004920002024-03-28 9:48AM EDT2024-04-080.110.090.11-0.01-8.33%8616.41%
SPY240412P004920002024-03-27 3:43PM EDT2024-04-120.280.260.270.00-511,26016.53%
SPY240419P004920002024-03-28 12:46PM EDT2024-04-190.480.490.500.00-2411,16315.59%
SPY240426P004920002024-03-28 11:13AM EDT2024-04-260.710.710.72+0.01+1.43%201,13714.82%
SPY240430P004920002024-03-28 11:34AM EDT2024-04-300.800.810.82-0.01-1.23%122,99014.36%
SPY240517P004920002024-03-28 12:45PM EDT2024-05-171.601.601.62+0.04+2.56%2211,15814.10%
SPY240531P004920002024-03-27 1:53PM EDT2024-05-312.512.222.250.00-1098813.85%
SPY240621P004920002024-03-28 12:55PM EDT2024-06-213.333.353.38-0.05-1.48%183,28513.89%
SPY240719P004920002024-03-28 12:16PM EDT2024-07-194.664.714.74-0.03-0.64%1352,07913.79%
SPY240731P004920002024-03-26 3:47PM EDT2024-07-315.895.255.290.00-48413.74%
SPY240816P004920002024-03-25 9:47AM EDT2024-08-166.796.036.070.00-280213.76%
SPY240830P004920002024-03-28 9:32AM EDT2024-08-306.706.656.71-0.07-1.03%169113.74%
SPY241231P004920002024-03-27 1:59PM EDT2024-12-3113.0212.4112.510.00-11914.17%