Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
499.52-1.03 (-0.21%)
At close: 04:00PM EDT
498.67 -0.85 (-0.17%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:514.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240419C005140002024-04-18 4:14PM EDT2024-04-190.020.020.03-0.07-77.78%13,31716,85224.61%
SPY240422C005140002024-04-18 4:07PM EDT2024-04-220.070.070.08-0.13-65.00%1,2862,45214.26%
SPY240423C005140002024-04-18 4:02PM EDT2024-04-230.170.150.16-0.19-52.78%1,1072,92314.45%
SPY240424C005140002024-04-18 4:10PM EDT2024-04-240.270.250.27-0.23-46.00%7872,09314.70%
SPY240425C005140002024-04-18 4:09PM EDT2024-04-250.420.410.43-0.27-39.13%3,1954,45915.21%
SPY240426C005140002024-04-18 4:12PM EDT2024-04-260.570.550.57-0.32-35.96%1,1571,88715.32%
SPY240430C005140002024-04-18 4:05PM EDT2024-04-300.920.880.91-0.30-24.59%8845,56114.36%
SPY240503C005140002024-04-18 4:03PM EDT2024-05-031.731.611.64-0.35-16.83%3961,88015.75%
SPY240510C005140002024-04-18 4:14PM EDT2024-05-102.492.482.51-0.53-17.55%1061,39915.46%
SPY240517C005140002024-04-18 4:05PM EDT2024-05-173.523.483.51-0.54-13.30%1,8915,95315.70%
SPY240524C005140002024-04-18 3:43PM EDT2024-05-244.704.504.54-1.06-18.40%3556616.04%
SPY240531C005140002024-04-18 3:45PM EDT2024-05-315.415.255.30-0.58-9.68%9092615.95%
SPY240621C005140002024-04-18 4:06PM EDT2024-06-217.657.687.73-0.73-8.71%7164,32916.27%
SPY240628C005140002024-04-18 3:17PM EDT2024-06-288.198.198.25-1.12-12.03%11451516.09%
SPY240719C005140002024-04-18 3:38PM EDT2024-07-1910.5510.3810.46-0.69-6.14%101,51716.47%
SPY240830C005140002024-04-18 1:35PM EDT2024-08-3015.4715.1615.29-2.53-14.06%543517.77%
SPY241231C005140002024-04-18 10:45AM EDT2024-12-3129.0326.7427.41-2.43-7.72%22,02520.15%
SPY250331C005140002024-04-16 1:47PM EDT2025-03-3138.5334.4135.520.00-1421.52%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240419P005140002024-04-18 4:00PM EDT2024-04-1914.8714.1814.60+1.34+9.90%5,8501,27330.57%
SPY240422P005140002024-04-18 4:01PM EDT2024-04-2214.0314.1814.60+0.72+5.41%10230115.28%
SPY240423P005140002024-04-18 3:16PM EDT2024-04-2314.3714.3114.50+1.99+16.07%7117710.45%
SPY240424P005140002024-04-18 3:49PM EDT2024-04-2413.8314.3614.54+0.28+2.07%3956511.13%
SPY240425P005140002024-04-18 11:13AM EDT2024-04-2511.1014.4214.61+0.88+8.61%19711.74%
SPY240426P005140002024-04-18 4:14PM EDT2024-04-2614.5814.4914.66+0.91+6.66%682,12111.70%
SPY240430P005140002024-04-18 2:28PM EDT2024-04-3015.0014.6714.83+1.56+11.61%124,24911.05%
SPY240503P005140002024-04-18 4:00PM EDT2024-05-0315.4914.9815.39+1.44+10.25%201,48412.85%
SPY240510P005140002024-04-18 3:42PM EDT2024-05-1015.0615.4215.80+1.03+7.34%4184912.02%
SPY240517P005140002024-04-18 4:14PM EDT2024-05-1716.1215.9616.34+0.61+3.93%1025,35611.90%
SPY240524P005140002024-04-18 2:36PM EDT2024-05-2417.2216.4616.79+1.72+11.10%191,05611.67%
SPY240531P005140002024-04-18 3:51PM EDT2024-05-3116.3016.8517.21+1.88+13.04%123,75611.48%
SPY240621P005140002024-04-18 3:53PM EDT2024-06-2118.1818.3018.66+0.20+1.11%3322,59511.54%
SPY240628P005140002024-04-17 12:57PM EDT2024-06-2819.0018.7219.170.00-138311.63%
SPY240719P005140002024-04-17 1:57PM EDT2024-07-1918.5019.8820.270.00-566111.46%
SPY240830P005140002024-04-18 1:29PM EDT2024-08-3022.1122.0722.23+3.08+16.18%2016511.28%
SPY241231P005140002024-04-17 12:59PM EDT2024-12-3128.1427.8128.050.00-410111.80%
SPY250331P005140002024-04-12 3:08PM EDT2025-03-3127.4230.5931.700.00-3212.08%