UK markets close in 24 minutes

SPDR S&P 500 ETF (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
523.22+0.05 (+0.01%)
As of 12:06PM EDT. Market open.
In the money
Show:ListStraddle
Strike:448.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240328C004480002024-03-26 11:32AM EDT2024-03-2873.5775.3675.710.00-26148.14%
SPY240419C004480002024-03-20 10:53AM EDT2024-04-1970.4177.2077.510.00-31845.88%
SPY240430C004480002024-02-13 11:19AM EDT2024-04-3051.6469.2369.570.00-83400.00%
SPY240517C004480002024-03-28 11:13AM EDT2024-05-1779.4379.5779.90+2.33+3.02%12637.74%
SPY240531C004480002024-03-21 10:08AM EDT2024-05-3181.0680.6881.040.00-251435.89%
SPY240621C004480002024-03-26 10:44AM EDT2024-06-2180.3182.3582.770.00-14,52134.19%
SPY240628C004480002024-03-28 11:36AM EDT2024-06-2882.6382.4682.96+7.68+10.25%131833.18%
SPY240731C004480002024-02-13 3:43PM EDT2024-07-3158.7575.8076.510.00--717.08%
SPY240930C004480002024-03-28 10:35AM EDT2024-09-3089.2889.1289.80+2.74+3.17%217730.30%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240328P004480002024-03-27 2:13PM EDT2024-03-280.010.000.010.00-12,78993.75%
SPY240401P004480002024-03-27 12:58PM EDT2024-04-010.010.000.000.00-12012025.00%
SPY240402P004480002024-03-26 2:16PM EDT2024-04-020.020.000.010.00-3340.63%
SPY240404P004480002024-03-25 2:35PM EDT2024-04-040.040.010.020.00-12312337.50%
SPY240419P004480002024-03-27 3:39PM EDT2024-04-190.170.160.170.00-82,27428.17%
SPY240430P004480002024-03-27 2:21PM EDT2024-04-300.260.230.240.00-2,0003,84524.34%
SPY240517P004480002024-03-28 11:00AM EDT2024-05-170.460.450.46-0.04-8.00%243,19122.05%
SPY240531P004480002024-03-28 10:37AM EDT2024-05-310.670.650.67-0.06-8.22%175920.88%
SPY240621P004480002024-03-27 3:19PM EDT2024-06-211.111.091.10-0.09-7.50%62,63620.02%
SPY240628P004480002024-03-28 9:35AM EDT2024-06-281.281.261.28-0.16-11.11%189519.89%
SPY240731P004480002024-03-18 2:52PM EDT2024-07-312.992.042.070.00-114519.11%
SPY240930P004480002024-03-13 12:11PM EDT2024-09-304.713.613.660.00-31518.30%
SPY241231P004480002024-03-22 12:34PM EDT2024-12-316.896.376.440.00-1117.95%