Advertisement
U.S. markets close in 1 hour 55 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
523.34+0.17 (+0.03%)
As of 02:05PM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
Strike:250.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240419C002500002024-03-25 12:17PM EDT2024-04-19271.67274.14274.480.00-465143.90%
SPY240517C002500002024-03-11 11:12AM EDT2024-05-17261.00275.33275.730.00-13110.75%
SPY240621C002500002024-03-28 10:05AM EDT2024-06-21276.93276.53277.17+3.27+1.19%2275093.49%
SPY240719C002500002024-03-26 1:23PM EDT2024-07-19274.40276.42277.330.00-4181.32%
SPY240816C002500002024-03-25 3:36PM EDT2024-08-16274.68277.13278.030.00-1475.72%
SPY240920C002500002024-03-21 10:44AM EDT2024-09-20279.45278.48279.370.00-241772.17%
SPY241220C002500002024-03-27 12:35PM EDT2024-12-20277.76280.22281.780.00-129063.35%
SPY250117C002500002024-03-11 11:12AM EDT2025-01-17266.41280.13282.030.00-123960.44%
SPY250321C002500002024-03-18 2:05PM EDT2025-03-21274.40281.73284.370.00-115758.28%
SPY250620C002500002024-02-07 11:38AM EDT2025-06-20258.00270.22274.080.00-1631.07%
SPY251219C002500002024-03-11 2:52PM EDT2025-12-19274.43285.55289.320.00-113750.92%
SPY260116C002500002024-03-27 10:10AM EDT2026-01-16284.12285.56290.500.00-13650.99%
SPY261218C002500002024-03-25 9:30AM EDT2026-12-18289.22290.00295.000.00-163544.93%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240419P002500002024-03-19 11:29AM EDT2024-04-190.020.000.010.00-32,41184.38%
SPY240517P002500002024-03-21 10:36AM EDT2024-05-170.030.020.030.00-4012,89064.06%
SPY240621P002500002024-03-26 10:39AM EDT2024-06-210.070.060.070.00-67,13353.81%
SPY240719P002500002024-03-28 11:29AM EDT2024-07-190.110.100.11-0.01-8.33%762,73949.22%
SPY240816P002500002024-03-27 9:50AM EDT2024-08-160.180.170.180.00-41,59946.48%
SPY240920P002500002024-03-28 9:36AM EDT2024-09-200.290.280.290.00-21,66844.04%
SPY241220P002500002024-03-28 11:37AM EDT2024-12-200.650.650.670.00-1011,99139.93%
SPY250117P002500002024-03-28 11:41AM EDT2025-01-170.750.740.750.00-263,58038.61%
SPY250321P002500002024-03-28 10:05AM EDT2025-03-211.001.011.04-0.02-1.96%81,08236.83%
SPY250620P002500002024-03-28 10:08AM EDT2025-06-201.361.361.42+0.01+0.74%534134.58%
SPY251219P002500002024-03-28 9:30AM EDT2025-12-192.102.022.17-0.01-0.47%153431.42%
SPY260116P002500002024-03-28 9:32AM EDT2026-01-162.292.072.45-0.19-7.66%11,09331.45%
SPY261218P002500002024-03-28 11:19AM EDT2026-12-183.363.003.94-0.05-1.47%14128.17%