Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
512.85+4.77 (+0.94%)
At close: 04:00PM EST
511.98 -0.86 (-0.17%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:610.00
CallsforMarch 4, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240315C006100002024-02-21 2:54PM EST2024-03-150.010.000.010.00-3,6865,39728.91%
SPY240621C006100002024-03-01 12:49PM EST2024-06-210.110.110.12+0.02+22.22%1802,31013.18%
SPY240719C006100002024-02-27 10:28AM EST2024-07-190.150.200.220.00-11,39612.77%
SPY240731C006100002024-02-23 12:06PM EST2024-07-310.270.260.280.00-2012.67%
SPY240816C006100002024-02-29 3:50PM EST2024-08-160.300.360.390.00-153312.67%
SPY240920C006100002024-03-01 2:12PM EST2024-09-200.680.640.67+0.16+30.77%336712.60%
SPY240930C006100002024-02-28 12:06PM EST2024-09-300.540.690.740.00-1115812.53%
SPY241220C006100002024-03-01 3:01PM EST2024-12-202.322.242.28+0.65+38.92%611,89913.45%
SPY241231C006100002024-03-01 3:09PM EST2024-12-312.402.282.57+0.32+15.38%3613.59%
SPY250117C006100002024-03-01 3:47PM EST2025-01-172.832.752.87+0.53+23.04%1236813.60%
SPY250321C006100002024-03-01 3:06PM EST2025-03-214.724.584.72+0.78+19.80%439914.24%
SPY250620C006100002024-03-01 2:58PM EST2025-06-208.107.658.00+1.24+18.08%2,9709,47515.14%
SPY251219C006100002024-03-01 12:54PM EST2025-12-1915.3815.0516.07+1.22+8.62%211716.84%
SPY260116C006100002024-02-29 9:57AM EST2026-01-1615.0615.5017.960.00-414517.32%
SPY261218C006100002024-02-23 1:51PM EST2026-12-1831.4830.5734.15+0.65+2.11%18119.50%
PutsforMarch 4, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240315P006100002023-11-09 11:28AM EST2024-03-15172.46149.44152.950.00--0218.33%
SPY240621P006100002023-11-09 2:26PM EST2024-06-21174.86149.44152.950.00-4077.20%
SPY241220P006100002023-10-25 2:30PM EST2024-12-20191.92152.00157.000.00-1050.87%
SPY250117P006100002024-02-16 1:18PM EST2025-01-17108.7697.0198.360.00-10011.28%
SPY250321P006100002024-02-12 2:56PM EST2025-03-21109.1195.00100.000.00--012.48%
SPY251219P006100002023-11-02 11:25AM EST2025-12-19181.01149.38153.250.00-2032.64%
SPY261218P006100002024-02-23 3:37PM EST2026-12-18101.8895.00100.000.00-227.73%