Australia markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
524.01+0.84 (+0.16%)
As of 03:59PM EDT. Market open.
In the money
Show:ListStraddle
Strike:464.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240328C004640002024-03-25 1:31PM EDT2024-03-2856.9159.7460.180.00-88109.38%
SPY240405C004640002024-03-25 1:31PM EDT2024-04-0557.5160.3260.630.00-8845.19%
SPY240419C004640002024-03-28 12:24PM EDT2024-04-1961.1261.5061.93+3.18+5.49%13413036.40%
SPY240430C004640002024-03-25 3:57PM EDT2024-04-3058.8162.5362.930.00-121533.60%
SPY240517C004640002024-03-22 11:40AM EDT2024-05-1762.3964.2364.630.00-21,14931.68%
SPY240531C004640002024-03-25 10:58AM EDT2024-05-3162.6065.3665.520.00-120629.82%
SPY240621C004640002024-03-28 12:06PM EDT2024-06-2167.0967.3067.62+7.61+12.79%21229.26%
SPY240628C004640002024-03-28 12:00PM EDT2024-06-2867.4167.4067.74+8.80+15.01%21,14828.31%
SPY240719C004640002024-03-28 2:55PM EDT2024-07-1968.4368.4769.27+5.14+8.12%10013527.52%
SPY240731C004640002024-03-18 11:48AM EDT2024-07-3162.5769.4770.280.00-2227.36%
SPY240830C004640002024-02-27 4:01PM EDT2024-08-3058.2372.7173.610.00--327.93%
SPY240930C004640002024-03-08 12:02PM EDT2024-09-3069.2674.4475.720.00-17227.36%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240328P004640002024-03-27 9:30AM EDT2024-03-280.010.000.010.00-13,01975.00%
SPY240401P004640002024-03-26 12:42PM EDT2024-04-010.010.000.01-0.01-50.00%21121135.16%
SPY240402P004640002024-03-27 2:27PM EDT2024-04-020.020.000.000.00-606025.00%
SPY240403P004640002024-03-28 2:38PM EDT2024-04-030.020.010.02-0.01-33.33%120832.03%
SPY240405P004640002024-03-28 10:07AM EDT2024-04-050.040.030.04-0.03-42.86%23030.27%
SPY240419P004640002024-03-28 12:20PM EDT2024-04-190.220.220.23-0.02-8.33%158,67423.85%
SPY240430P004640002024-03-28 12:31PM EDT2024-04-300.330.330.34-0.02-5.71%52,14920.89%
SPY240517P004640002024-03-28 3:19PM EDT2024-05-170.640.660.67-0.01-1.54%67,22519.29%
SPY240531P004640002024-03-28 11:07AM EDT2024-05-310.950.950.980.00-4511,09918.48%
SPY240621P004640002024-03-28 3:38PM EDT2024-06-211.591.591.60-0.01-0.62%2342,03417.98%
SPY240628P004640002024-03-25 9:30AM EDT2024-06-282.101.801.830.00-102,02817.89%
SPY240719P004640002024-03-21 3:42PM EDT2024-07-192.632.442.470.00-167517.50%
SPY240731P004640002024-03-19 12:51PM EDT2024-07-313.842.792.830.00-51417.30%
SPY240830P004640002024-03-27 3:19PM EDT2024-08-304.033.773.810.00-19817.02%
SPY240930P004640002024-03-25 2:21PM EDT2024-09-305.124.734.800.00-1033616.77%