Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
523.07-0.10 (-0.02%)
At close: 04:00PM EDT
522.95 -0.12 (-0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:505.00
CallsforApril 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240401C005050002024-03-28 3:37PM EDT2024-04-0119.2518.1218.59+2.38+14.11%29724.56%
SPY240402C005050002024-03-28 1:15PM EDT2024-04-0218.4118.2118.69+3.21+21.12%232722.97%
SPY240403C005050002024-03-28 12:42PM EDT2024-04-0318.6018.4418.60+2.31+14.18%13220.14%
SPY240404C005050002024-03-28 3:33PM EDT2024-04-0419.9918.6418.95+2.64+15.22%2121.40%
SPY240405C005050002024-03-28 4:09PM EDT2024-04-0518.9518.8519.00+0.35+1.88%1371,42620.35%
SPY240408C005050002024-03-28 3:25PM EDT2024-04-0820.0518.8819.34+4.16+26.18%291519.12%
SPY240412C005050002024-03-28 2:56PM EDT2024-04-1220.4019.8720.01+2.82+16.04%11235918.99%
SPY240419C005050002024-03-28 3:59PM EDT2024-04-1921.7720.8921.02+0.46+2.16%6,66222,77318.53%
SPY240426C005050002024-03-28 3:38PM EDT2024-04-2622.6521.8822.02+1.65+7.86%1524218.39%
SPY240430C005050002024-03-28 3:43PM EDT2024-04-3022.9322.2222.35+0.45+2.00%641,11917.91%
SPY240517C005050002024-03-28 3:17PM EDT2024-05-1725.8524.9125.06+1.22+4.95%617,13518.76%
SPY240531C005050002024-03-28 3:59PM EDT2024-05-3127.2526.7826.91+2.50+10.10%172,80618.99%
SPY240621C005050002024-03-28 3:46PM EDT2024-06-2129.8129.3229.61+2.51+9.19%422,02319.44%
SPY240628C005050002024-03-28 3:50PM EDT2024-06-2830.1529.6330.04+2.59+9.40%16,39919.14%
SPY240719C005050002024-03-28 2:04PM EDT2024-07-1931.9531.6832.23+1.80+5.97%696719.31%
SPY240731C005050002024-03-27 10:10AM EDT2024-07-3131.2033.0333.650.00-410019.60%
SPY240816C005050002024-03-28 12:08PM EDT2024-08-1635.6535.2035.77+2.69+8.16%67,13920.19%
SPY240830C005050002024-03-26 10:21AM EDT2024-08-3036.1336.9537.590.00-151820.68%
SPY240920C005050002024-03-28 4:01PM EDT2024-09-2038.9839.0939.52+0.18+0.46%525,02020.80%
SPY240930C005050002024-03-27 3:41PM EDT2024-09-3039.0039.2940.290.00-1034120.78%
SPY241220C005050002024-03-28 3:33PM EDT2024-12-2049.6248.3449.14+1.62+3.37%385,24022.52%
SPY241231C005050002024-03-27 3:10PM EDT2024-12-3146.7748.8249.590.00-28322.32%
SPY250117C005050002024-03-27 11:09AM EDT2025-01-1748.2050.3051.180.00-14,09222.55%
SPY250321C005050002024-03-28 12:42PM EDT2025-03-2156.8256.2257.27+1.26+2.27%1549623.53%
SPY250620C005050002024-03-27 10:02AM EDT2025-06-2061.4163.1664.620.00-2058824.29%
SPY251219C005050002024-03-13 12:06PM EDT2025-12-1970.5774.7277.480.00-131,03125.35%
SPY260116C005050002024-03-26 3:55PM EDT2026-01-1674.5175.7078.970.00-676725.35%
SPY261218C005050002024-03-28 3:26PM EDT2026-12-1896.5093.5098.50+6.47+7.19%441226.53%
PutsforApril 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240401P005050002024-03-28 3:59PM EDT2024-04-010.020.020.03-0.01-33.33%2,1921,50914.65%
SPY240402P005050002024-03-28 4:09PM EDT2024-04-020.040.030.04-0.01-20.00%22280013.67%
SPY240403P005050002024-03-28 3:54PM EDT2024-04-030.060.040.05-0.01-14.29%1,04348112.89%
SPY240404P005050002024-03-28 3:51PM EDT2024-04-040.080.070.08-0.07-46.67%1,27012512.79%
SPY240405P005050002024-03-28 4:14PM EDT2024-04-050.140.130.14-0.03-17.65%7747,11513.14%
SPY240408P005050002024-03-28 4:13PM EDT2024-04-080.210.200.21-0.04-16.00%82315512.09%
SPY240412P005050002024-03-28 4:11PM EDT2024-04-120.560.560.58-0.03-5.08%62511,78913.04%
SPY240419P005050002024-03-28 4:14PM EDT2024-04-191.011.011.02+0.02+2.02%20,36635,08812.62%
SPY240426P005050002024-03-28 4:05PM EDT2024-04-261.471.441.47+0.05+3.52%1051,24612.37%
SPY240430P005050002024-03-28 4:10PM EDT2024-04-301.641.621.64+0.06+3.80%2604,29712.05%
SPY240503P005050002024-03-28 4:02PM EDT2024-05-031.991.992.03-0.02-1.00%2255,19612.47%
SPY240517P005050002024-03-28 4:10PM EDT2024-05-172.902.872.90+0.09+3.20%90015,58012.21%
SPY240531P005050002024-03-28 3:55PM EDT2024-05-313.623.733.77+0.02+0.56%5043,48112.12%
SPY240621P005050002024-03-28 4:12PM EDT2024-06-215.145.155.18+0.12+2.39%9537,83612.27%
SPY240628P005050002024-03-28 4:02PM EDT2024-06-285.585.575.63+0.03+0.54%291,73712.31%
SPY240719P005050002024-03-28 2:57PM EDT2024-07-196.626.776.830.00-202,52612.33%
SPY240731P005050002024-03-28 3:58PM EDT2024-07-317.237.397.47-0.98-11.94%442412.33%
SPY240816P005050002024-03-28 4:03PM EDT2024-08-168.358.308.38+0.19+2.33%4,3869,58012.40%
SPY240830P005050002024-03-28 3:44PM EDT2024-08-308.899.019.10-0.70-7.30%321812.43%
SPY240920P005050002024-03-28 3:49PM EDT2024-09-209.9610.0610.14+0.03+0.30%4710,26412.46%
SPY240930P005050002024-03-28 2:57PM EDT2024-09-3010.3510.5010.66-0.07-0.67%1334812.51%
SPY241220P005050002024-03-28 4:08PM EDT2024-12-2014.9914.9515.05+0.16+1.08%1144,58413.11%
SPY241231P005050002024-03-28 10:17AM EDT2024-12-3115.1515.3415.53-0.68-4.30%113,35013.13%
SPY250117P005050002024-03-28 2:52PM EDT2025-01-1715.8416.0416.28-0.11-0.69%373,27713.17%
SPY250321P005050002024-03-28 3:33PM EDT2025-03-2118.4518.6718.87-0.85-4.40%22,73413.29%
SPY250620P005050002024-03-27 3:28PM EDT2025-06-2022.6021.7322.180.00-362613.38%
SPY251219P005050002024-03-27 3:01PM EDT2025-12-1927.8526.8128.060.00-78,61013.53%
SPY260116P005050002024-03-12 3:42PM EDT2026-01-1630.3026.9628.940.00-1029713.57%
SPY261218P005050002024-03-21 2:44PM EDT2026-12-1835.5534.0037.350.00-215113.58%