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:468.00
Callsfor1 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240419C004680002024-03-28 11:09AM EDT2024-04-1957.1056.8457.32+0.93+1.66%55736.35%
SPY240430C004680002024-03-22 9:48AM EDT2024-04-3056.7557.6758.100.00-227932.36%
SPY240517C004680002024-03-28 11:09AM EDT2024-05-1759.8759.5559.71+1.29+2.20%547930.18%
SPY240531C004680002024-03-26 12:36PM EDT2024-05-3159.5060.8260.980.00-156929.10%
SPY240621C004680002024-03-15 3:37PM EDT2024-06-2152.1962.6563.090.00-583228.46%
SPY240628C004680002024-03-28 12:20PM EDT2024-06-2863.3662.8063.30+10.90+20.78%295127.65%
SPY240719C004680002024-03-28 12:17PM EDT2024-07-1964.6664.0464.83+3.23+5.26%527626.83%
SPY240731C004680002024-03-28 12:01PM EDT2024-07-3165.9965.1065.97+7.17+12.19%1826.79%
SPY240830C004680002024-03-08 11:09AM EDT2024-08-3064.3468.4169.290.00-2427.29%
SPY240930C004680002024-03-11 12:41PM EDT2024-09-3060.8470.2171.440.00-220226.75%
SPY241231C004680002024-03-12 2:49PM EDT2024-12-3173.0878.1079.060.00-2426.98%
Putsfor1 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240402P004680002024-03-26 11:17AM EDT2024-04-020.030.010.020.00-505034.77%
SPY240403P004680002024-03-28 3:10PM EDT2024-04-030.020.020.03-0.01-33.33%631,10433.20%
SPY240404P004680002024-03-28 10:07AM EDT2024-04-040.040.020.03-0.03-42.86%34030.86%
SPY240405P004680002024-03-27 11:35AM EDT2024-04-050.070.040.050.00-101830.47%
SPY240419P004680002024-03-28 2:40PM EDT2024-04-190.230.240.25-0.03-11.54%24916,89422.90%
SPY240430P004680002024-03-28 11:22AM EDT2024-04-300.370.360.370.00-25,12719.97%
SPY240517P004680002024-03-28 12:13PM EDT2024-05-170.740.730.75+0.01+1.37%373,82218.54%
SPY240531P004680002024-03-28 4:00PM EDT2024-05-311.091.061.09-0.05-4.39%645817.77%
SPY240621P004680002024-03-28 3:39PM EDT2024-06-211.751.761.78+0.04+2.34%21,96217.37%
SPY240628P004680002024-03-28 1:06PM EDT2024-06-281.981.982.03-0.11-5.26%167417.29%
SPY240719P004680002024-03-26 12:04PM EDT2024-07-192.782.682.720.00-182316.94%
SPY240731P004680002024-03-25 2:14PM EDT2024-07-313.363.053.110.00-29716.77%
SPY240830P004680002024-03-27 3:38PM EDT2024-08-304.204.094.160.00-20025316.53%
SPY240930P004680002024-03-28 2:19PM EDT2024-09-305.115.085.19-0.26-4.84%1810816.29%
SPY241231P004680002024-03-22 1:07PM EDT2024-12-319.008.608.760.00-26816.34%