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:455.00
CallsforApril 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240405C004550002024-03-26 3:33PM EDT2024-04-0568.9768.5069.02+3.25+4.95%220354.76%
SPY240412C004550002024-03-28 1:27PM EDT2024-04-1269.3769.1269.62+1.10+1.61%34447.51%
SPY240419C004550002024-03-28 3:39PM EDT2024-04-1970.7369.7570.22+4.30+6.47%1581,15842.52%
SPY240426C004550002024-03-28 12:03PM EDT2024-04-2670.9670.3370.78+2.57+3.76%42539.40%
SPY240430C004550002024-03-26 1:59PM EDT2024-04-3068.5270.5270.950.00-261137.56%
SPY240503C004550002024-03-22 12:08PM EDT2024-05-0371.4470.9571.38+1.52+2.17%1037.43%
SPY240517C004550002024-03-28 3:39PM EDT2024-05-1773.1172.2072.56+2.70+3.83%143334.87%
SPY240531C004550002024-03-28 12:17PM EDT2024-05-3173.8773.3873.77+0.49+0.67%477333.37%
SPY240621C004550002024-03-28 1:11PM EDT2024-06-2175.3975.0775.52+2.88+3.97%417,00431.89%
SPY240628C004550002024-03-22 9:40AM EDT2024-06-2875.1875.1875.690.00-588630.91%
SPY240719C004550002024-03-28 12:17PM EDT2024-07-1976.8976.1977.04+7.40+10.65%371029.71%
SPY240731C004550002024-03-18 1:31PM EDT2024-07-3170.5577.1778.090.00-221829.55%
SPY240816C004550002024-03-21 2:10PM EDT2024-08-1679.4778.8979.75+0.18+0.23%192229.69%
SPY240830C004550002024-03-26 3:59PM EDT2024-08-3076.7380.2781.210.00-2629.83%
SPY240920C004550002024-03-28 11:20AM EDT2024-09-2082.8382.0182.63+3.83+4.85%185,63929.34%
SPY240930C004550002024-03-28 11:10AM EDT2024-09-3082.7981.9083.20+2.44+3.04%1525629.06%
SPY241220C004550002024-03-28 3:40PM EDT2024-12-2090.1188.8489.99+1.62+1.83%78215,14429.20%
SPY241231C004550002024-03-28 2:36PM EDT2024-12-3189.9189.1990.22+9.62+11.98%255828.78%
SPY250117C004550002024-03-27 10:58AM EDT2025-01-1787.6690.2491.380.00-22,37728.71%
SPY250321C004550002024-03-20 3:41PM EDT2025-03-2196.0395.3696.75+2.24+2.39%539229.27%
SPY250620C004550002024-03-27 10:56AM EDT2025-06-2099.00101.19103.090.00-21,55229.42%
SPY251219C004550002024-03-21 10:20AM EDT2025-12-19112.00110.81114.260.00-16,54729.60%
SPY260116C004550002024-03-27 10:45AM EDT2026-01-16109.79111.38115.410.00-27129.44%
SPY261218C004550002024-03-21 9:30AM EDT2026-12-18128.00127.00132.000.00-11029.52%
PutsforApril 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240401P004550002024-03-21 12:03PM EDT2024-04-010.040.000.010.00--3045.31%
SPY240402P004550002024-03-28 12:52PM EDT2024-04-020.010.000.00-0.01-50.00%52125.00%
SPY240404P004550002024-03-27 10:35AM EDT2024-04-040.040.020.030.00-18668437.70%
SPY240405P004550002024-03-28 3:43PM EDT2024-04-050.040.030.040.00-73,50236.33%
SPY240408P004550002024-03-28 1:20PM EDT2024-04-080.040.040.05-0.03-42.86%12031.84%
SPY240412P004550002024-03-28 1:07PM EDT2024-04-120.100.100.11-0.01-9.09%2375,95929.98%
SPY240419P004550002024-03-28 3:40PM EDT2024-04-190.190.190.200.00-2822,64226.86%
SPY240426P004550002024-03-28 3:36PM EDT2024-04-260.250.240.26+0.01+4.17%1111,39724.34%
SPY240430P004550002024-03-28 12:43PM EDT2024-04-300.270.270.29-0.03-10.00%92,28723.19%
SPY240503P004550002024-03-28 1:31PM EDT2024-05-030.340.340.35-0.04-10.53%3742622.90%
SPY240517P004550002024-03-28 3:57PM EDT2024-05-170.540.540.55+0.01+1.89%76,15723,36521.01%
SPY240531P004550002024-03-28 4:02PM EDT2024-05-310.800.780.80+0.01+1.27%4096,85019.93%
SPY240621P004550002024-03-28 3:55PM EDT2024-06-211.331.311.33+0.03+2.31%1,22153,07419.27%
SPY240628P004550002024-03-28 3:21PM EDT2024-06-281.471.501.52+0.01+0.68%7605,75119.10%
SPY240719P004550002024-03-28 3:32PM EDT2024-07-192.052.052.09-0.07-3.30%1759918.63%
SPY240731P004550002024-03-25 2:21PM EDT2024-07-312.582.362.420.00-21,19718.41%
SPY240816P004550002024-03-28 1:17PM EDT2024-08-162.872.842.89+0.05+1.77%1410,48718.20%
SPY240830P004550002024-03-25 3:19PM EDT2024-08-303.533.243.300.00-32318.03%
SPY240920P004550002024-03-28 9:36AM EDT2024-09-203.813.833.88-0.07-1.80%518,00517.76%
SPY240930P004550002024-03-28 9:42AM EDT2024-09-304.084.084.18-0.21-4.90%234717.68%
SPY241220P004550002024-03-28 3:57PM EDT2024-12-206.806.866.93-0.31-4.36%712,16017.53%
SPY241231P004550002024-03-27 3:38PM EDT2024-12-317.257.127.270.00-632817.48%
SPY250117P004550002024-03-28 12:17PM EDT2025-01-177.577.647.75-0.37-4.66%78,63817.39%
SPY250321P004550002024-03-28 3:48PM EDT2025-03-219.669.579.72-0.25-2.52%1594717.26%
SPY250620P004550002024-03-28 4:05PM EDT2025-06-2012.1511.9712.34-0.36-2.88%14,82717.06%
SPY251219P004550002024-03-27 10:54AM EDT2025-12-1916.9716.0017.070.00-74,86916.74%
SPY260116P004550002024-03-25 3:56PM EDT2026-01-1617.7116.1817.810.00-1250816.73%
SPY261218P004550002024-03-21 2:38PM EDT2026-12-1823.0521.6724.750.00-1008116.18%