Advertisement
U.S. markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
523.07-0.10 (-0.02%)
At close: 04:00PM EDT
522.95 -0.12 (-0.02%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240401C004360002024-03-28 2:06PM EDT436.0087.5587.0287.55+3.58+4.26%2080.27%
SPY240401C004370002024-03-28 12:36PM EDT437.0086.3386.0886.56+1.72+2.03%1181.05%
SPY240401C004450002024-03-28 2:46PM EDT445.0078.3078.0878.57+3.10+4.12%1174.17%
SPY240401C004500002024-03-28 2:58PM EDT450.0074.2673.0873.56+4.01+5.71%126269.53%
SPY240401C004540002024-03-27 10:00AM EDT454.0067.0469.0969.560.00-7766.21%
SPY240401C004600002024-03-28 3:20PM EDT460.0064.2763.0963.56+4.25+7.08%61460.89%
SPY240401C004610002024-03-28 2:55PM EDT461.0062.6162.0362.56+3.14+5.28%1158.89%
SPY240401C004620002024-03-28 10:36AM EDT462.0061.4861.0361.56+3.32+5.71%4458.01%
SPY240401C004630002024-03-20 9:30AM EDT463.0053.2560.0360.560.00--157.13%
SPY240401C004700002024-03-22 2:24PM EDT470.0052.8053.0453.560.00-1151.27%
SPY240401C004750002024-03-28 3:00PM EDT475.0049.3048.0448.57+1.94+4.10%2253.81%
SPY240401C004800002024-03-28 3:46PM EDT480.0043.9943.0543.57+2.67+6.46%1149.02%
SPY240401C004810002024-03-27 2:13PM EDT481.0039.3442.0542.580.00-1148.24%
SPY240401C004820002024-03-27 2:12PM EDT482.0041.4641.0541.58+3.16+8.25%1147.27%
SPY240401C004830002024-03-27 3:31PM EDT483.0038.0440.0540.590.00-4046.48%
SPY240401C004840002024-03-27 3:55PM EDT484.0038.7639.0539.590.00-171745.51%
SPY240401C004880002024-03-28 3:36PM EDT488.0036.2035.0535.58+1.40+4.02%3141.43%
SPY240401C004900002024-03-28 2:43PM EDT490.0033.1933.0533.58+7.22+27.80%28039.48%
SPY240401C004920002024-03-27 3:32PM EDT492.0029.1331.0531.580.00-4137.53%
SPY240401C004940002024-03-28 1:05PM EDT494.0029.5429.0629.58+0.02+0.07%211235.55%
SPY240401C004950002024-03-27 3:31PM EDT495.0028.6628.0628.58+2.59+9.93%2834.55%
SPY240401C004960002024-03-28 9:38AM EDT496.0027.1127.0627.58+2.03+8.09%411733.55%
SPY240401C004970002024-03-28 1:52PM EDT497.0026.4026.0626.59+2.14+8.82%320232.72%
SPY240401C004980002024-03-28 3:23PM EDT498.0026.2725.1125.59+2.90+12.41%38612031.69%
SPY240401C004990002024-03-28 9:41AM EDT499.0024.3024.1124.60+8.31+51.97%2130.84%
SPY240401C005000002024-03-28 4:00PM EDT500.0023.0023.1123.60+1.83+8.64%127129.81%
SPY240401C005010002024-03-28 3:35PM EDT501.0023.3622.1222.60+3.29+16.39%102528.81%
SPY240401C005020002024-03-28 9:34AM EDT502.0021.0421.1221.59+2.24+11.91%24727.64%
SPY240401C005030002024-03-28 2:47PM EDT503.0020.4320.1220.59+2.30+12.69%1113726.61%
SPY240401C005040002024-03-27 3:41PM EDT504.0019.5219.1219.59+1.21+6.61%1209325.59%
SPY240401C005050002024-03-28 3:37PM EDT505.0019.2518.1218.59+2.38+14.11%29724.56%
SPY240401C005060002024-03-28 4:05PM EDT506.0017.2917.2517.59+0.65+3.91%91123.51%
SPY240401C005070002024-03-28 3:47PM EDT507.0017.1116.1216.59+2.54+17.43%57622.46%
SPY240401C005080002024-03-28 11:52AM EDT508.0016.5615.1215.59+3.99+31.74%61621.39%
SPY240401C005090002024-03-28 1:56PM EDT509.0014.5014.1614.59+0.85+6.23%2225820.31%
SPY240401C005100002024-03-28 3:21PM EDT510.0014.3113.1613.59+1.73+13.75%285,08519.24%
SPY240401C005110002024-03-28 3:16PM EDT511.0013.3312.2512.40+1.88+16.42%897216.09%
SPY240401C005120002024-03-28 3:30PM EDT512.0011.7911.2611.42+1.35+12.93%6115015.30%
SPY240401C005130002024-03-28 2:58PM EDT513.0011.2610.2610.41+1.40+14.20%195714.14%
SPY240401C005140002024-03-28 3:35PM EDT514.0010.049.279.43+1.30+14.87%12014713.28%
SPY240401C005150002024-03-28 3:31PM EDT515.009.588.278.42+0.91+10.50%11934512.11%
SPY240401C005160002024-03-28 4:12PM EDT516.007.447.287.43-0.17-2.23%14644411.11%
SPY240401C005170002024-03-28 4:10PM EDT517.006.436.306.45+0.73+12.81%19450110.14%
SPY240401C005180002024-03-28 4:13PM EDT518.005.465.345.48-0.29-5.04%1,0121,8049.21%
SPY240401C005190002024-03-28 4:14PM EDT519.004.544.414.53-0.36-7.35%1,1521,7758.33%
SPY240401C005200002024-03-28 4:14PM EDT520.003.593.533.63-0.45-11.14%6,0175,9397.63%
SPY240401C005210002024-03-28 4:13PM EDT521.002.772.712.78-0.47-14.51%7,1227,4697.00%
SPY240401C005220002024-03-28 4:14PM EDT522.001.971.972.03-0.57-22.44%14,77311,3466.56%
SPY240401C005230002024-03-28 4:14PM EDT523.001.371.361.38-0.55-28.65%69,6635,3626.15%
SPY240401C005240002024-03-28 4:14PM EDT524.000.870.860.87-0.54-38.30%137,7844,8985.86%
SPY240401C005250002024-03-28 4:14PM EDT525.000.510.500.51-0.48-48.48%82,34116,2155.68%
SPY240401C005260002024-03-28 4:14PM EDT526.000.260.260.27-0.40-60.61%38,7873,8515.53%
SPY240401C005270002024-03-28 4:14PM EDT527.000.120.120.13-0.30-71.43%29,5487,2955.42%
SPY240401C005280002024-03-28 4:14PM EDT528.000.070.060.07-0.19-73.08%17,0702,4165.57%
SPY240401C005290002024-03-28 4:14PM EDT529.000.030.020.03-0.12-80.00%41,3843,1865.52%
SPY240401C005300002024-03-28 4:14PM EDT530.000.010.010.02-0.08-88.89%26,62921,9315.96%
SPY240401C005350002024-03-28 4:12PM EDT535.000.010.000.010.00-6,2232,8868.59%
SPY240401C005400002024-03-28 3:53PM EDT540.000.010.000.010.00-1112,75711.72%
SPY240401C005450002024-03-27 9:59AM EDT545.000.010.000.010.00-21,61014.84%
SPY240401C005500002024-03-28 3:41PM EDT550.000.010.000.010.00-2281017.58%
SPY240401C005550002024-03-28 9:30AM EDT555.000.010.000.010.00-110520.31%
SPY240401C005600002024-03-25 3:10PM EDT560.000.010.000.010.00-212723.44%
SPY240401C005650002024-03-22 4:14PM EDT565.000.010.000.010.00-192925.78%
SPY240401C005700002024-03-27 10:23AM EDT570.000.010.000.010.00-8828.52%
SPY240401C005850002024-03-22 12:04PM EDT585.000.010.000.010.00-3336.33%
SPY240401C005900002024-03-22 12:04PM EDT590.000.010.000.010.00-1139.06%
SPY240401C005950002024-03-22 12:04PM EDT595.000.010.000.010.00-1141.41%
SPY240401C006000002024-03-28 2:26PM EDT600.000.010.000.010.00-22143.75%
PutsforApril 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240401P004360002024-03-28 4:03PM EDT436.000.010.000.01-0.01-50.00%109054.69%
SPY240401P004370002024-03-26 9:36AM EDT437.000.010.000.010.00-102153.13%
SPY240401P004390002024-03-20 11:01AM EDT439.000.050.000.010.00--153.13%
SPY240401P004400002024-03-26 3:21PM EDT440.000.020.000.010.00-4651.56%
SPY240401P004410002024-03-27 9:32AM EDT441.000.010.000.010.00-5551.56%
SPY240401P004420002024-03-22 1:56PM EDT442.000.030.000.010.00-101050.00%
SPY240401P004430002024-03-21 1:44PM EDT443.000.030.000.010.00--1150.00%
SPY240401P004450002024-03-22 9:44AM EDT445.000.030.000.010.00-1151.56%
SPY240401P004460002024-03-25 4:06PM EDT446.000.010.000.010.00-11650.78%
SPY240401P004470002024-03-27 4:07PM EDT447.000.010.000.010.00-9850.00%
SPY240401P004480002024-03-27 12:58PM EDT448.000.010.000.010.00-12012049.22%
SPY240401P004490002024-03-25 11:24AM EDT449.000.010.000.01-0.01-50.00%8548.44%
SPY240401P004500002024-03-28 9:41AM EDT450.000.010.000.010.00-6986848.44%
SPY240401P004510002024-03-27 9:37AM EDT451.000.010.000.010.00-111247.66%
SPY240401P004520002024-03-25 10:38AM EDT452.000.030.000.010.00-10410446.88%
SPY240401P004530002024-03-25 9:38AM EDT453.000.020.000.010.00-20620646.09%
SPY240401P004540002024-03-26 3:54PM EDT454.000.020.000.010.00--245.31%
SPY240401P004550002024-03-21 12:03PM EDT455.000.040.000.010.00--3045.31%
SPY240401P004570002024-03-28 11:31AM EDT457.000.010.000.01-0.02-66.67%4,280543.75%
SPY240401P004580002024-03-28 11:31AM EDT458.000.020.000.010.00-5,922342.97%
SPY240401P004590002024-03-28 11:35AM EDT459.000.010.000.01-0.01-50.00%54129042.19%
SPY240401P004600002024-03-28 10:25AM EDT460.000.010.000.01-0.01-50.00%1156741.41%
SPY240401P004630002024-03-28 11:38AM EDT463.000.010.000.01-0.09-90.00%219139.84%
SPY240401P004640002024-03-26 12:42PM EDT464.000.010.000.01-0.01-50.00%121139.06%
SPY240401P004650002024-03-26 12:42PM EDT465.000.010.000.01-0.01-50.00%8727738.28%
SPY240401P004660002024-03-28 4:12PM EDT466.000.010.000.01-0.02-66.67%325637.50%
SPY240401P004670002024-03-28 4:13PM EDT467.000.010.010.02-0.02-66.67%1,615139.84%
SPY240401P004700002024-03-28 2:44PM EDT470.000.010.010.02-0.01-50.00%9923337.70%
SPY240401P004710002024-03-28 2:46PM EDT471.000.010.010.02-0.01-50.00%1,3617137.11%
SPY240401P004720002024-03-28 1:56PM EDT472.000.010.010.02-0.01-50.00%28813836.33%
SPY240401P004730002024-03-28 4:13PM EDT473.000.010.000.01-0.01-50.00%4,14712933.59%
SPY240401P004740002024-03-27 12:28PM EDT474.000.020.010.020.00-262735.16%
SPY240401P004750002024-03-27 12:28PM EDT475.000.020.010.020.00-72334.38%
SPY240401P004760002024-03-28 12:28PM EDT476.000.010.010.02-0.01-50.00%2042033.59%
SPY240401P004770002024-03-28 3:46PM EDT477.000.010.010.02-0.02-66.67%6843332.81%
SPY240401P004780002024-03-28 3:41PM EDT478.000.020.010.020.00-9056,01232.42%
SPY240401P004790002024-03-27 1:00PM EDT479.000.020.010.020.00-1542231.64%
SPY240401P004800002024-03-25 3:10PM EDT480.000.030.010.020.00-127430.86%
SPY240401P004810002024-03-26 12:40PM EDT481.000.030.010.020.00-202930.27%
SPY240401P004820002024-03-26 1:55PM EDT482.000.040.010.020.00-21213729.69%
SPY240401P004830002024-03-28 2:30PM EDT483.000.020.010.020.00-23628.91%
SPY240401P004840002024-03-28 9:45AM EDT484.000.020.010.020.00-13,03928.13%
SPY240401P004850002024-03-27 3:42PM EDT485.000.020.010.02-0.01-33.33%14127.54%
SPY240401P004860002024-03-27 3:44PM EDT486.000.020.010.020.00-28426.95%
SPY240401P004870002024-03-28 9:40AM EDT487.000.020.010.020.00-1289926.17%
SPY240401P004880002024-03-28 11:22AM EDT488.000.020.010.02-0.03-60.00%2425.59%
SPY240401P004890002024-03-27 3:53PM EDT489.000.020.010.020.00-223224.81%
SPY240401P004900002024-03-28 3:52PM EDT490.000.010.010.02-0.01-50.00%1601,03724.22%
SPY240401P004910002024-03-28 3:27PM EDT491.000.020.010.02-0.01-33.33%1,06543823.44%
SPY240401P004920002024-03-28 10:46AM EDT492.000.020.010.02-0.01-33.33%24032722.85%
SPY240401P004930002024-03-28 12:29PM EDT493.000.010.010.02-0.02-66.67%1,41518522.27%
SPY240401P004940002024-03-28 3:54PM EDT494.000.020.010.02-0.02-50.00%5,86818221.49%
SPY240401P004950002024-03-28 3:59PM EDT495.000.030.010.020.00-7,90213820.70%
SPY240401P004960002024-03-28 3:28PM EDT496.000.020.010.020.00-1772,19420.12%
SPY240401P004970002024-03-28 4:00PM EDT497.000.020.010.02-0.01-33.33%9779919.53%
SPY240401P004980002024-03-28 3:38PM EDT498.000.020.010.02-0.03-60.00%20718918.75%
SPY240401P004990002024-03-28 3:19PM EDT499.000.010.010.02-0.01-50.00%1740617.97%
SPY240401P005000002024-03-28 3:59PM EDT500.000.020.010.020.00-10,9691,31617.38%
SPY240401P005010002024-03-28 4:14PM EDT501.000.010.010.02-0.01-50.00%43056416.80%
SPY240401P005020002024-03-28 4:03PM EDT502.000.020.010.020.00-9782,29016.02%
SPY240401P005030002024-03-28 4:12PM EDT503.000.020.020.03-0.01-33.33%2581,85316.11%
SPY240401P005040002024-03-28 4:12PM EDT504.000.020.010.02-0.01-33.33%57865914.65%
SPY240401P005050002024-03-28 3:59PM EDT505.000.020.020.03-0.01-33.33%2,1921,50914.65%
SPY240401P005060002024-03-28 3:52PM EDT506.000.030.020.03-0.01-25.00%6781613.97%
SPY240401P005070002024-03-28 4:13PM EDT507.000.030.020.030.00-4401,01313.28%
SPY240401P005080002024-03-28 4:02PM EDT508.000.020.020.03-0.02-50.00%1522,62412.50%
SPY240401P005090002024-03-28 4:14PM EDT509.000.020.020.03-0.03-60.00%1,8001,81011.72%
SPY240401P005100002024-03-28 4:14PM EDT510.000.020.020.03-0.03-60.00%6,92710,12311.04%
SPY240401P005110002024-03-28 4:13PM EDT511.000.020.020.03-0.04-66.67%1,28411,64310.25%
SPY240401P005120002024-03-28 4:13PM EDT512.000.030.020.03-0.04-57.14%4,0002,3009.57%
SPY240401P005130002024-03-28 4:12PM EDT513.000.030.030.04-0.04-57.14%4,6052,7529.18%
SPY240401P005140002024-03-28 4:13PM EDT514.000.040.030.04-0.05-55.56%4,4413,8678.40%
SPY240401P005150002024-03-28 4:14PM EDT515.000.050.040.05-0.07-58.33%35,8865,6927.91%
SPY240401P005160002024-03-28 4:14PM EDT516.000.060.050.06-0.09-60.00%11,6403,9377.33%
SPY240401P005170002024-03-28 4:14PM EDT517.000.080.070.08-0.12-60.00%14,3635,3756.84%
SPY240401P005180002024-03-28 4:14PM EDT518.000.110.100.11-0.17-60.71%26,7576,0416.35%
SPY240401P005190002024-03-28 4:14PM EDT519.000.160.160.17-0.23-58.97%40,6036,6176.03%
SPY240401P005200002024-03-28 4:14PM EDT520.000.270.270.28-0.27-50.00%61,6539,8895.81%
SPY240401P005210002024-03-28 4:14PM EDT521.000.430.430.44-0.34-44.16%48,66111,4815.52%
SPY240401P005220002024-03-28 4:14PM EDT522.000.690.690.70-0.40-36.70%73,7189,2605.30%
SPY240401P005230002024-03-28 4:14PM EDT523.001.061.061.07-0.40-27.40%150,3574,1785.05%
SPY240401P005240002024-03-28 4:14PM EDT524.001.541.541.57-0.38-19.79%67,7364,1004.76%
SPY240401P005250002024-03-28 4:14PM EDT525.002.202.162.22-0.31-12.35%14,5101,0024.40%
SPY240401P005260002024-03-28 4:14PM EDT526.002.912.903.01-0.34-10.46%4,8764973.86%
SPY240401P005270002024-03-28 4:14PM EDT527.003.793.773.91-0.57-13.07%2,504660.00%
SPY240401P005280002024-03-28 4:12PM EDT528.004.694.724.85-0.01-0.21%1,337480.00%
SPY240401P005290002024-03-28 4:09PM EDT529.005.475.515.93-1.24-18.48%126123.13%
SPY240401P005300002024-03-28 4:09PM EDT530.006.716.516.92-0.02-0.30%556740.00%
SPY240401P005350002024-03-28 4:01PM EDT535.0012.1511.5011.92-3.62-22.95%6900.00%
SPY240401P005400002024-03-26 4:13PM EDT540.0016.3716.4916.95-4.38-21.11%1112.79%
SPY240401P005550002024-03-27 10:44AM EDT555.0035.0031.4832.010.00-1026.17%
SPY240401P005600002024-03-26 11:59AM EDT560.0038.6036.4836.950.00-1025.00%
SPY240401P005900002024-03-27 3:32PM EDT590.0069.0066.4966.950.00-4041.41%