Australia markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
523.57+0.40 (+0.08%)
As of 10:03AM EDT. Market open.
In the money
Show:ListStraddle
Strike:435.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240328C004350002024-03-27 2:18PM EDT2024-03-2885.6088.1388.810.00-6215165.63%
SPY240405C004350002024-03-27 10:38AM EDT2024-04-0585.8888.9489.360.00-339863.38%
SPY240412C004350002024-03-22 2:25PM EDT2024-04-1288.8189.1989.680.00-13551.12%
SPY240419C004350002024-03-26 11:23AM EDT2024-04-1988.3189.9090.380.00-572549.74%
SPY240426C004350002024-03-26 1:59PM EDT2024-04-2688.1890.6091.050.00-23446.96%
SPY240430C004350002024-03-18 9:45AM EDT2024-04-3083.0590.6491.160.00-29544.59%
SPY240503C004350002024-03-22 12:07PM EDT2024-05-0389.6691.1891.640.00-4044.68%
SPY240517C004350002024-03-19 9:56AM EDT2024-05-1781.7892.0192.480.00-944040.67%
SPY240531C004350002024-03-26 1:09PM EDT2024-05-3191.1793.3693.900.00-18635839.51%
SPY240621C004350002024-03-27 2:41PM EDT2024-06-2192.1294.7495.310.00-311,33937.06%
SPY240628C004350002024-03-18 1:49PM EDT2024-06-2886.6494.8295.500.00-439035.97%
SPY240719C004350002024-03-27 11:14AM EDT2024-07-1992.5795.8896.420.00-111433.91%
SPY240731C004350002024-03-06 10:55AM EDT2024-07-3184.3296.7397.410.00-21233.66%
SPY240816C004350002024-03-21 9:56AM EDT2024-08-1698.4698.1898.850.00-122433.55%
SPY240830C004350002024-03-27 12:58PM EDT2024-08-3096.6499.38100.200.00-14433.60%
SPY240920C004350002024-03-27 11:58AM EDT2024-09-2097.51100.83101.640.00-891533.08%
SPY240930C004350002024-03-13 2:25PM EDT2024-09-3095.17100.86101.510.00-1322,09632.04%
SPY241220C004350002024-03-27 3:48PM EDT2024-12-20106.60107.02108.060.00-310,08332.07%
SPY241231C004350002024-03-14 3:28PM EDT2024-12-3197.46107.08108.270.00-61231.60%
SPY250117C004350002024-03-21 1:11PM EDT2025-01-17108.51107.84109.230.00-31,43631.38%
SPY250321C004350002024-03-22 3:23PM EDT2025-03-21111.66112.60114.330.00-544031.80%
SPY250620C004350002024-03-18 3:36PM EDT2025-06-20111.29117.68120.000.00-319531.58%
SPY251219C004350002024-03-26 3:13PM EDT2025-12-19125.00126.11129.810.00-12,28731.13%
SPY260116C004350002024-03-18 11:06AM EDT2026-01-16121.50126.64131.000.00-13330.99%
SPY261218C004350002024-02-16 11:58AM EDT2026-12-18123.62130.89135.500.00-12426.83%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240328P004350002024-03-25 1:18PM EDT2024-03-280.010.000.010.00-2006,717109.38%
SPY240405P004350002024-03-27 3:52PM EDT2024-04-050.030.020.030.00-146150,87642.97%
SPY240412P004350002024-03-27 3:31PM EDT2024-04-120.090.070.090.00-876736.43%
SPY240419P004350002024-03-27 3:59PM EDT2024-04-190.140.140.150.00-4318,04332.37%
SPY240426P004350002024-03-27 12:19PM EDT2024-04-260.190.180.190.00-1016,12929.25%
SPY240430P004350002024-03-26 12:03PM EDT2024-04-300.210.190.210.00-34,12927.86%
SPY240517P004350002024-03-27 11:15AM EDT2024-05-170.400.360.370.00-1114,09624.73%
SPY240531P004350002024-03-25 11:07AM EDT2024-05-310.530.520.53-0.06-9.23%198923.23%
SPY240621P004350002024-03-27 3:39PM EDT2024-06-210.900.870.880.00-1310,11922.13%
SPY240628P004350002024-03-27 3:59PM EDT2024-06-281.011.001.020.00-31,29021.90%
SPY240719P004350002024-03-27 3:53PM EDT2024-07-191.441.421.430.00-181,39521.21%
SPY240731P004350002024-03-27 10:42AM EDT2024-07-311.811.651.670.00-411620.87%
SPY240816P004350002024-03-26 2:29PM EDT2024-08-162.132.022.040.00-1,0011,64420.59%
SPY240830P004350002024-03-20 3:17PM EDT2024-08-302.622.322.350.00-11720.33%
SPY240920P004350002024-03-27 3:38PM EDT2024-09-202.872.772.790.00-19,18819.93%
SPY240930P004350002024-03-25 10:51AM EDT2024-09-303.263.003.040.00-18519.83%
SPY241220P004350002024-03-26 3:56PM EDT2024-12-205.585.145.180.00-216,88019.30%
SPY241231P004350002024-03-27 3:35PM EDT2024-12-315.575.365.430.00-202419.19%
SPY250117P004350002024-03-26 3:33PM EDT2025-01-176.155.765.840.00-27,74019.07%
SPY250321P004350002024-03-27 4:12PM EDT2025-03-217.407.357.420.00-41,44918.76%
SPY250620P004350002024-03-27 3:58PM EDT2025-06-209.469.449.610.00-181,72718.39%
SPY251219P004350002024-03-27 3:37PM EDT2025-12-1913.4813.0913.530.00-271417.78%
SPY260116P004350002024-03-26 9:32AM EDT2026-01-1614.2613.1814.490.00-618117.91%
SPY261218P004350002024-03-20 3:50PM EDT2026-12-1819.3918.0420.550.00-17717.09%