Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
495.16-4.36 (-0.87%)
At close: 04:00PM EDT
494.71 -0.45 (-0.09%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:521.00
CallsforApril 22, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240422C005210002024-04-19 3:10PM EDT2024-04-220.010.000.01-0.01-50.00%19095820.70%
SPY240423C005210002024-04-19 3:50PM EDT2024-04-230.010.010.02-0.04-80.00%10,04310,23019.34%
SPY240424C005210002024-04-19 3:44PM EDT2024-04-240.010.010.02-0.06-85.71%6992417.38%
SPY240425C005210002024-04-19 2:57PM EDT2024-04-250.040.020.03-0.07-63.64%22495916.60%
SPY240426C005210002024-04-19 4:12PM EDT2024-04-260.030.030.04-0.11-78.57%1,6192,83915.92%
SPY240430C005210002024-04-19 4:00PM EDT2024-04-300.080.070.09-0.16-66.67%1984,72614.21%
SPY240503C005210002024-04-19 4:02PM EDT2024-05-030.240.240.25-0.33-57.89%1622,87214.97%
SPY240510C005210002024-04-19 3:35PM EDT2024-05-100.570.540.57-0.48-45.71%1041,06414.54%
SPY240517C005210002024-04-19 4:07PM EDT2024-05-171.021.021.05-0.67-39.64%8288,29514.71%
SPY240524C005210002024-04-19 3:46PM EDT2024-05-241.571.641.69-0.86-35.39%11638715.16%
SPY240531C005210002024-04-19 3:53PM EDT2024-05-312.192.142.19-0.88-28.66%2072,06915.08%
SPY240621C005210002024-04-19 3:58PM EDT2024-06-214.063.923.97-1.11-21.47%1,0024,04015.45%
SPY240628C005210002024-04-19 3:09PM EDT2024-06-284.414.334.41-1.07-19.53%29359515.32%
SPY240719C005210002024-04-19 4:03PM EDT2024-07-196.146.146.22-1.30-17.47%171,77915.73%
SPY240830C005210002024-04-19 12:20PM EDT2024-08-3010.4510.1210.29-1.38-11.67%125016.92%
SPY241231C005210002024-04-19 12:43PM EDT2024-12-3121.5320.9321.28-10.91-33.63%13519.21%
SPY250331C005210002024-04-10 11:38AM EDT2025-03-3139.8828.0429.200.00-1220.72%
PutsforApril 22, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240422P005210002024-04-16 3:59PM EDT2024-04-2217.6425.6426.050.00-15031.35%
SPY240423P005210002024-04-18 2:05PM EDT2024-04-2322.0025.6426.120.00-5028.64%
SPY240424P005210002024-04-18 10:50AM EDT2024-04-2418.0025.6426.110.00-1025.44%
SPY240425P005210002024-04-18 1:24PM EDT2024-04-2521.3525.6426.11-0.40-1.84%1123.22%
SPY240426P005210002024-04-19 2:38PM EDT2024-04-2626.0025.6426.11+4.47+20.76%842121.51%
SPY240430P005210002024-04-19 1:00PM EDT2024-04-3023.0525.6126.15+2.66+13.05%43117.63%
SPY240503P005210002024-04-19 3:58PM EDT2024-05-0325.7025.6426.12+7.44+40.74%82,61515.32%
SPY240510P005210002024-04-19 2:38PM EDT2024-05-1025.9525.6526.12+7.55+41.03%256412.53%
SPY240517P005210002024-04-19 4:00PM EDT2024-05-1726.2925.6926.16+4.99+23.43%202,99811.13%
SPY240524P005210002024-04-19 12:45PM EDT2024-05-2425.2525.8126.28+3.50+16.09%1022710.65%
SPY240531P005210002024-04-19 4:13PM EDT2024-05-3126.1725.9526.43+3.59+15.90%901,44710.39%
SPY240621P005210002024-04-19 2:45PM EDT2024-06-2127.3926.6127.21+3.93+16.75%495,42810.61%
SPY240628P005210002024-04-17 11:42AM EDT2024-06-2822.2726.8327.490.00-164110.66%
SPY240719P005210002024-04-19 10:18AM EDT2024-07-1925.4227.6128.19+1.22+5.04%11,76810.52%
SPY240830P005210002024-04-19 10:38AM EDT2024-08-3027.4328.8329.84+3.43+14.29%250110.69%
SPY241231P005210002024-04-17 2:07PM EDT2024-12-3130.0133.4734.550.00-19,80011.15%
SPY250331P005210002024-04-01 3:32PM EDT2025-03-3124.3236.1237.690.00--411.40%