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:635.00
CallsforApril 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621C006350002024-03-26 10:19AM EDT2024-06-210.030.030.040.00-40612,97014.75%
SPY240719C006350002024-03-26 10:03AM EDT2024-07-190.090.060.090.00-178213.94%
SPY240816C006350002024-03-28 12:38PM EDT2024-08-160.180.160.18-0.02-10.00%11013.58%
SPY240830C006350002024-03-25 11:30AM EDT2024-08-300.250.220.250.00-2213.54%
SPY240920C006350002024-03-28 10:11AM EDT2024-09-200.380.350.37+0.04+11.76%259,67813.44%
SPY240930C006350002024-03-20 2:49PM EDT2024-09-300.370.390.430.00-201113.37%
SPY241220C006350002024-03-26 4:14PM EDT2024-12-201.421.551.600.00-51,84614.13%
SPY241231C006350002024-03-12 11:27AM EDT2024-12-311.351.641.730.00-6314.08%
SPY250117C006350002024-03-28 11:05AM EDT2025-01-172.131.982.11+0.29+15.76%4258714.27%
SPY250321C006350002024-03-28 3:10PM EDT2025-03-213.783.613.74+0.42+12.50%103814.88%
SPY250620C006350002024-03-28 3:36PM EDT2025-06-206.816.406.75+0.73+12.01%821,20615.74%
SPY251219C006350002024-03-28 3:01PM EDT2025-12-1913.9613.3114.34+0.95+7.30%14517.31%
SPY260116C006350002024-03-25 2:16PM EDT2026-01-1614.3413.9015.900.00-9717.66%
SPY261218C006350002024-03-22 11:07AM EDT2026-12-1831.1128.8832.390.00-45319.94%
PutsforApril 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621P006350002023-11-09 4:24PM EDT2024-06-21201.12174.41177.920.00-160101.22%
SPY240816P006350002024-03-18 9:46AM EDT2024-08-16120.32111.24112.230.00-1014.72%
SPY240920P006350002023-09-18 3:58PM EDT2024-09-20191.26202.08205.550.00--089.50%
SPY241220P006350002024-03-08 12:35PM EDT2024-12-20120.65111.01112.450.00-15011.66%
SPY250620P006350002023-05-30 2:16PM EDT2025-06-20215.50188.46198.460.00--051.58%
SPY261218P006350002024-03-18 3:35PM EDT2026-12-18120.85109.00114.000.00-207.87%