Canada markets open in 2 hours 52 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
518.00+3.88 (+0.75%)
At close: 04:00PM EDT
517.35 -0.65 (-0.13%)
Pre-Market: 06:37AM EDT
In The Money
Show:ListStraddle
Strike:530.00
CallsforApril 12, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240412C005300002024-04-11 4:14PM EDT2024-04-120.010.000.000.00-6,716012.50%
SPY240415C005300002024-04-11 4:14PM EDT2024-04-150.030.000.000.00-2,37706.25%
SPY240416C005300002024-04-11 4:01PM EDT2024-04-160.090.000.000.00-60506.25%
SPY240417C005300002024-04-11 4:09PM EDT2024-04-170.170.000.000.00-99503.13%
SPY240418C005300002024-04-11 4:14PM EDT2024-04-180.290.000.000.00-55003.13%
SPY240419C005300002024-04-11 4:14PM EDT2024-04-190.410.000.000.00-13,95303.13%
SPY240426C005300002024-04-11 4:14PM EDT2024-04-261.250.000.000.00-2,82503.13%
SPY240430C005300002024-04-11 4:08PM EDT2024-04-301.610.000.000.00-4,25903.13%
SPY240503C005300002024-04-11 4:14PM EDT2024-05-032.370.000.000.00-85501.56%
SPY240510C005300002024-04-11 4:02PM EDT2024-05-103.230.000.000.00-1,28201.56%
SPY240517C005300002024-04-11 4:14PM EDT2024-05-174.210.000.000.00-6,96301.56%
SPY240524C005300002024-04-11 3:59PM EDT2024-05-245.300.000.000.00-16001.56%
SPY240531C005300002024-04-11 3:57PM EDT2024-05-316.190.000.000.00-35001.56%
SPY240621C005300002024-04-11 4:14PM EDT2024-06-218.490.000.000.00-4,33401.56%
SPY240628C005300002024-04-11 3:08PM EDT2024-06-289.460.000.000.00-901.56%
SPY240719C005300002024-04-11 3:45PM EDT2024-07-1911.800.000.000.00-14100.78%
SPY240731C005300002024-04-11 3:45PM EDT2024-07-3113.250.000.000.00-5500.78%
SPY240816C005300002024-04-11 3:59PM EDT2024-08-1614.720.000.000.00-21300.78%
SPY240830C005300002024-04-11 2:32PM EDT2024-08-3017.000.000.000.00-5600.78%
SPY240920C005300002024-04-11 4:08PM EDT2024-09-2018.450.000.000.00-8500.78%
SPY240930C005300002024-04-11 2:22PM EDT2024-09-3019.510.000.000.00-1700.78%
SPY241220C005300002024-04-11 2:43PM EDT2024-12-2029.160.000.000.00-3500.78%
SPY241231C005300002024-04-11 3:16PM EDT2024-12-3129.330.000.000.00-1400.78%
SPY250117C005300002024-04-11 3:57PM EDT2025-01-1730.820.000.000.00-1800.78%
SPY250321C005300002024-04-11 1:04PM EDT2025-03-2135.680.000.000.00-300.39%
SPY250331C005300002024-04-10 9:44AM EDT2025-03-3134.580.000.000.00-100.39%
SPY250620C005300002024-04-11 3:20PM EDT2025-06-2044.780.000.000.00-500.39%
SPY250919C005300002024-04-08 12:29PM EDT2025-09-1950.410.000.000.00-200.39%
SPY251219C005300002024-04-09 3:22PM EDT2025-12-1956.120.000.000.00-1100.39%
SPY260116C005300002024-04-11 3:36PM EDT2026-01-1659.910.000.000.00-1100.39%
SPY261218C005300002024-04-11 9:30AM EDT2026-12-1879.000.000.000.00-300.39%
PutsforApril 12, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240412P005300002024-04-11 3:57PM EDT2024-04-1211.500.000.000.00-42800.00%
SPY240415P005300002024-04-11 3:01PM EDT2024-04-1511.310.000.000.00-300.00%
SPY240416P005300002024-04-11 2:47PM EDT2024-04-1610.990.000.000.00-800.00%
SPY240417P005300002024-04-11 11:38AM EDT2024-04-1715.850.000.000.00-300.00%
SPY240418P005300002024-04-11 2:48PM EDT2024-04-1811.060.000.000.00-200.00%
SPY240419P005300002024-04-11 4:00PM EDT2024-04-1912.130.000.000.00-18300.00%
SPY240426P005300002024-04-11 3:56PM EDT2024-04-2611.890.000.000.00-1,04200.00%
SPY240430P005300002024-04-11 3:42PM EDT2024-04-3011.850.000.000.00-46400.00%
SPY240503P005300002024-04-11 3:56PM EDT2024-05-0312.490.000.000.00-11300.00%
SPY240510P005300002024-04-11 4:00PM EDT2024-05-1013.340.000.000.00-6900.00%
SPY240517P005300002024-04-11 4:14PM EDT2024-05-1713.700.000.000.00-14500.00%
SPY240524P005300002024-04-10 11:30AM EDT2024-05-2417.200.000.000.00-700.00%
SPY240531P005300002024-04-11 3:21PM EDT2024-05-3114.240.000.000.00-12100.00%
SPY240621P005300002024-04-11 3:16PM EDT2024-06-2115.900.000.000.00-9200.00%
SPY240628P005300002024-04-11 3:27PM EDT2024-06-2816.000.000.000.00-300.00%
SPY240719P005300002024-04-11 4:13PM EDT2024-07-1917.530.000.000.00-13600.00%
SPY240731P005300002024-04-11 3:37PM EDT2024-07-3117.850.000.000.00-1000.00%
SPY240816P005300002024-04-11 3:57PM EDT2024-08-1618.850.000.000.00-11000.00%
SPY240830P005300002024-04-11 3:45PM EDT2024-08-3019.210.000.000.00-200.00%
SPY240920P005300002024-04-11 3:48PM EDT2024-09-2020.330.000.000.00-3800.00%
SPY240930P005300002024-04-11 12:02PM EDT2024-09-3023.150.000.000.00-400.00%
SPY241220P005300002024-04-11 3:54PM EDT2024-12-2025.400.000.000.00-1400.00%
SPY241231P005300002024-04-11 2:02PM EDT2024-12-3126.080.000.000.00-1800.00%
SPY250117P005300002024-04-11 3:57PM EDT2025-01-1726.570.000.000.00-4300.00%
SPY250321P005300002024-04-11 1:19PM EDT2025-03-2129.600.000.000.00-3700.00%
SPY250331P005300002024-04-11 3:29PM EDT2025-03-3129.090.000.000.00-1300.00%
SPY250620P005300002024-04-11 2:46PM EDT2025-06-2031.770.000.000.00-1000.00%
SPY251219P005300002024-04-11 2:18PM EDT2025-12-1937.120.000.000.00-1400.00%
SPY260116P005300002024-04-10 3:17PM EDT2026-01-1640.280.000.000.00-300.00%
SPY261218P005300002024-04-11 11:35AM EDT2026-12-1846.300.000.000.00-100.00%