Australia markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
523.07-0.10 (-0.02%)
At close: 04:00PM EDT
522.95 -0.12 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:454.00
Callsfor1 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240401C004540002024-03-27 10:00AM EDT2024-04-0167.0469.0969.560.00-7766.21%
SPY240419C004540002024-03-28 1:14PM EDT2024-04-1971.0270.7471.22+11.30+18.92%35543.03%
SPY240430C004540002024-03-22 9:43AM EDT2024-04-3070.7571.5171.940.00-27237.96%
SPY240517C004540002024-03-28 12:19PM EDT2024-05-1773.5873.1873.54+13.06+21.58%586735.21%
SPY240531C004540002024-03-28 12:18PM EDT2024-05-3174.7774.3674.74+2.03+2.79%1271433.66%
SPY240621C004540002024-03-22 12:07PM EDT2024-06-2175.2076.0376.480.00-209432.15%
SPY240628C004540002024-03-21 12:05PM EDT2024-06-2877.6176.1476.650.00-214331.16%
SPY240731C004540002024-03-21 12:05PM EDT2024-07-3179.6778.1179.020.00-274829.75%
SPY240930C004540002024-03-28 10:17AM EDT2024-09-3083.5982.8184.12+1.54+1.88%413129.25%
Putsfor1 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240401P004540002024-03-26 3:54PM EDT2024-04-010.020.000.010.00--245.31%
SPY240402P004540002024-03-26 3:54PM EDT2024-04-020.040.010.020.00-101543.36%
SPY240403P004540002024-03-28 3:58PM EDT2024-04-030.010.010.02-0.04-80.00%78739.84%
SPY240404P004540002024-03-26 1:53PM EDT2024-04-040.040.020.030.00-1,79876938.28%
SPY240405P004540002024-03-28 11:51AM EDT2024-04-050.030.030.04-0.01-25.00%83436.91%
SPY240419P004540002024-03-28 1:50PM EDT2024-04-190.180.190.20-0.01-5.26%52,82627.25%
SPY240430P004540002024-03-28 9:54AM EDT2024-04-300.280.270.28-0.03-9.68%1057923.39%
SPY240517P004540002024-03-28 12:14PM EDT2024-05-170.520.520.54-0.04-7.14%47,11421.20%
SPY240531P004540002024-03-22 3:24PM EDT2024-05-310.890.760.780.00-12,05120.09%
SPY240621P004540002024-03-27 3:15PM EDT2024-06-211.361.281.300.00-71,44919.41%
SPY240628P004540002024-03-28 12:12PM EDT2024-06-281.421.461.49-0.13-8.39%2025819.25%
SPY240731P004540002024-02-27 2:56PM EDT2024-07-314.082.372.410.00--118.61%
SPY240930P004540002024-03-12 9:39AM EDT2024-09-305.804.024.110.00-51017.79%
SPY241231P004540002024-02-27 3:20PM EDT2024-12-319.346.967.050.00-1817.46%