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
Strike:280.00
CallsforApril 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240419C002800002024-03-27 11:32AM EDT2024-04-19240.57243.94244.480.00-51129129.83%
SPY240517C002800002024-02-15 3:32PM EDT2024-05-17224.10232.61233.220.00-440.00%
SPY240621C002800002024-03-26 9:47AM EDT2024-06-21245.00246.72247.330.00-22,65783.45%
SPY240816C002800002024-02-29 3:28PM EDT2024-08-16232.21247.50248.710.00--368.41%
SPY240920C002800002024-01-31 4:40PM EDT2024-09-20211.13237.85239.070.00-26590.00%
SPY241220C002800002024-03-21 11:52AM EDT2024-12-20253.02251.24253.130.00-133757.80%
SPY250117C002800002024-02-14 10:46AM EDT2025-01-17226.00238.09240.380.00-1300.00%
SPY250321C002800002023-12-07 3:32PM EDT2025-03-21190.55198.61202.470.00-7110.00%
SPY250620C002800002023-10-24 10:22AM EDT2025-06-20163.31188.50193.500.00-480.00%
SPY251219C002800002024-03-21 11:52AM EDT2025-12-19261.40258.54262.420.00-136147.52%
SPY260116C002800002024-03-26 12:45PM EDT2026-01-16258.20258.50263.500.00-11247.41%
SPY261218C002800002024-03-05 12:50PM EDT2026-12-18250.00264.50269.500.00-1442.47%
PutsforApril 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240419P002800002024-03-28 3:50PM EDT2024-04-190.010.000.010.00-1612,25873.44%
SPY240517P002800002024-03-26 11:56AM EDT2024-05-170.040.030.040.00-606,06357.03%
SPY240621P002800002024-03-27 1:31PM EDT2024-06-210.100.090.100.00-118,56548.34%
SPY240719P002800002024-03-27 3:14PM EDT2024-07-190.170.170.190.00-126044.92%
SPY240816P002800002024-03-26 1:58PM EDT2024-08-160.280.260.280.00-1537942.09%
SPY240920P002800002024-03-25 4:07PM EDT2024-09-200.460.410.430.00-10085339.80%
SPY241220P002800002024-03-28 12:42PM EDT2024-12-200.930.920.94-0.03-3.12%2384,98736.16%
SPY250117P002800002024-03-28 11:09AM EDT2025-01-171.031.031.09-0.04-3.74%192635.21%
SPY250321P002800002024-03-28 1:49PM EDT2025-03-211.401.391.44+0.01+0.72%473633.47%
SPY250620P002800002024-03-01 10:44AM EDT2025-06-201.891.851.970.00-60158331.59%
SPY251219P002800002024-03-28 12:03PM EDT2025-12-192.822.683.08-0.11-3.75%11,08629.06%
SPY260116P002800002024-02-05 11:10AM EDT2026-01-163.512.943.580.00-1029.35%
SPY261218P002800002024-03-18 3:20PM EDT2026-12-184.703.535.780.00-63626.63%