Australia markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
523.17+4.36 (+0.84%)
At close: 04:00PM EDT
522.66 -0.51 (-0.10%)
Pre-market: 05:16AM EDT
In the money
Show:ListStraddle
Strike:446.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240328C004460002024-03-26 11:34AM EDT2024-03-2875.590.000.000.00-200.00%
SPY240419C004460002024-03-25 10:26AM EDT2024-04-1976.780.000.000.00-500.00%
SPY240430C004460002024-03-14 3:31PM EDT2024-04-3068.450.000.000.00-400.00%
SPY240531C004460002024-03-15 12:22PM EDT2024-05-3170.220.000.000.00-1200.00%
SPY240621C004460002024-03-26 2:27PM EDT2024-06-2182.030.000.000.00-200.00%
SPY240628C004460002024-03-22 1:37PM EDT2024-06-2883.410.000.000.00-300.00%
SPY240731C004460002024-03-18 2:19PM EDT2024-07-3178.710.000.000.00-1000.00%
SPY240930C004460002024-03-27 12:43PM EDT2024-09-3088.060.000.000.00-300.00%
SPY241231C004460002024-02-09 11:36AM EDT2024-12-3177.6587.1688.670.00-2222.75%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240328P004460002024-03-27 11:55AM EDT2024-03-280.010.000.000.00-6050.00%
SPY240401P004460002024-03-25 4:06PM EDT2024-04-010.010.000.000.00-1025.00%
SPY240402P004460002024-03-25 2:41PM EDT2024-04-020.020.000.000.00-21025.00%
SPY240403P004460002024-03-27 9:42AM EDT2024-04-030.020.000.000.00-121025.00%
SPY240404P004460002024-03-27 10:18AM EDT2024-04-040.040.000.000.00-41025.00%
SPY240405P004460002024-03-27 1:34PM EDT2024-04-050.040.000.000.00---25.00%
SPY240419P004460002024-03-27 3:40PM EDT2024-04-190.170.000.000.00-12012.50%
SPY240430P004460002024-03-22 3:19PM EDT2024-04-300.300.000.000.00-1012.50%
SPY240531P004460002024-03-21 9:40AM EDT2024-05-310.710.000.000.00-106.25%
SPY240621P004460002024-03-26 12:49PM EDT2024-06-211.140.000.000.00-15206.25%
SPY240628P004460002024-03-26 1:30PM EDT2024-06-281.310.000.000.00-406.25%
SPY240731P004460002024-03-26 10:25AM EDT2024-07-312.100.000.000.00-2406.25%
SPY240930P004460002024-03-08 3:28PM EDT2024-09-305.103.493.580.00-2618.56%
SPY241231P004460002024-03-14 9:46AM EDT2024-12-317.540.000.000.00-103.13%