UK markets closed

SPDR S&P 500 ETF (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:460.00
Callsfor1 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240401C004600002024-03-28 3:20PM EDT2024-04-0164.2763.0963.56+4.25+7.08%61460.89%
SPY240402C004600002024-03-28 4:13PM EDT2024-04-0263.3963.1163.64-0.16-0.25%152656.06%
SPY240403C004600002024-03-25 3:15PM EDT2024-04-0361.1463.1963.710.00-1153.03%
SPY240405C004600002024-03-26 11:40AM EDT2024-04-0562.1963.5764.030.00-415551.78%
SPY240412C004600002024-03-28 1:27PM EDT2024-04-1264.3764.1564.64+2.48+4.01%120544.71%
SPY240419C004600002024-03-28 4:00PM EDT2024-04-1964.6964.7865.26+0.19+0.29%6101,33740.17%
SPY240426C004600002024-03-27 3:03PM EDT2024-04-2662.9065.3865.830.00-1837.28%
SPY240430C004600002024-03-28 12:05PM EDT2024-04-3066.1765.5766.01+8.31+14.36%235635.58%
SPY240503C004600002024-03-28 3:06PM EDT2024-05-0366.8066.0266.45+3.52+5.56%475135.50%
SPY240517C004600002024-03-28 3:20PM EDT2024-05-1768.4767.3067.66+2.32+3.51%491033.18%
SPY240531C004600002024-03-28 12:18PM EDT2024-05-3168.9468.5168.91+0.40+0.58%61,86231.85%
SPY240621C004600002024-03-28 12:40PM EDT2024-06-2170.6070.2870.71+3.42+5.09%116,41430.54%
SPY240628C004600002024-03-28 3:28PM EDT2024-06-2871.6070.3970.90+3.63+5.34%102,88529.64%
SPY240719C004600002024-03-28 12:17PM EDT2024-07-1972.1871.4972.32+0.68+0.95%338428.59%
SPY240731C004600002024-03-20 3:38PM EDT2024-07-3170.7672.5073.400.00-12028.48%
SPY240816C004600002024-03-25 3:54PM EDT2024-08-1672.0074.2675.110.00-11,54128.68%
SPY240830C004600002024-03-25 9:30AM EDT2024-08-3073.4275.6876.590.00-12428.84%
SPY240920C004600002024-03-28 11:32AM EDT2024-09-2078.4077.4678.06+3.72+4.98%211,84628.42%
SPY240930C004600002024-03-28 3:11PM EDT2024-09-3078.8477.3778.65+3.50+4.65%1525928.17%
SPY241220C004600002024-03-28 3:20PM EDT2024-12-2085.5884.5385.64+1.36+1.61%43726,51228.48%
SPY241231C004600002024-03-28 3:51PM EDT2024-12-3186.0084.8885.89+11.32+15.16%32028.08%
SPY250117C004600002024-03-28 3:44PM EDT2025-01-1787.0785.9987.10+3.01+3.58%41,99828.05%
SPY250321C004600002024-03-28 11:22AM EDT2025-03-2191.5791.2192.56+1.80+2.01%730228.65%
SPY250331C004600002024-03-28 2:54PM EDT2025-03-3192.2591.3992.93+2.81+3.14%1528.47%
SPY250620C004600002024-03-18 1:10PM EDT2025-06-2091.0097.1799.020.00-718728.88%
SPY251219C004600002024-03-28 3:20PM EDT2025-12-19109.36107.02110.39+4.37+4.16%491929.15%
SPY260116C004600002024-03-26 11:12AM EDT2026-01-16107.96107.63111.580.00-120929.01%
SPY261218C004600002024-03-20 10:03AM EDT2026-12-18120.00123.50128.500.00-206929.21%
Putsfor1 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240401P004600002024-03-28 10:25AM EDT2024-04-010.010.000.01-0.01-50.00%1156741.41%
SPY240402P004600002024-03-27 3:27PM EDT2024-04-020.020.010.020.00-31239.84%
SPY240403P004600002024-03-28 4:14PM EDT2024-04-030.020.010.02-0.01-33.33%14776136.33%
SPY240405P004600002024-03-28 2:02PM EDT2024-04-050.040.030.04-0.02-33.33%11483,61933.79%
SPY240408P004600002024-03-28 11:42AM EDT2024-04-080.060.040.050.00-122529.59%
SPY240412P004600002024-03-28 1:21PM EDT2024-04-120.120.110.12-0.03-20.00%1,2641,06828.22%
SPY240419P004600002024-03-28 4:07PM EDT2024-04-190.220.210.220.00-1,68543,54025.39%
SPY240426P004600002024-03-28 4:13PM EDT2024-04-260.270.270.280.00-9489222.95%
SPY240430P004600002024-03-28 3:41PM EDT2024-04-300.310.300.310.00-173,76721.88%
SPY240503P004600002024-03-28 3:57PM EDT2024-05-030.370.370.39-0.01-2.63%37575,42721.75%
SPY240517P004600002024-03-28 4:10PM EDT2024-05-170.600.600.61+0.01+1.69%39225,58520.02%
SPY240531P004600002024-03-28 4:03PM EDT2024-05-310.900.870.89+0.05+5.88%551,80019.07%
SPY240621P004600002024-03-28 3:50PM EDT2024-06-211.461.461.48+0.02+1.39%1,27560,93318.53%
SPY240628P004600002024-03-28 4:05PM EDT2024-06-281.691.651.69+0.07+4.32%661,31618.39%
SPY240719P004600002024-03-28 4:14PM EDT2024-07-192.282.272.31+0.04+1.79%874,39817.99%
SPY240731P004600002024-03-27 10:42AM EDT2024-07-312.842.602.660.00-864717.78%
SPY240816P004600002024-03-28 3:18PM EDT2024-08-163.073.113.16-0.04-1.29%19815,34617.59%
SPY240830P004600002024-03-27 12:30PM EDT2024-08-303.753.533.600.00-11,47517.45%
SPY240920P004600002024-03-28 4:01PM EDT2024-09-204.244.164.21+0.09+2.17%38342,83517.20%
SPY240930P004600002024-03-28 10:13AM EDT2024-09-304.414.434.53-0.02-0.45%2462917.14%
SPY241220P004600002024-03-28 3:57PM EDT2024-12-207.307.387.44-0.19-2.54%12126,37317.07%
SPY241231P004600002024-03-27 9:41AM EDT2024-12-317.897.657.800.00-430417.04%
SPY250117P004600002024-03-28 3:10PM EDT2025-01-178.208.198.31-0.10-1.20%1311,14716.96%
SPY250321P004600002024-03-28 11:09AM EDT2025-03-2110.1710.2010.36-0.17-1.64%293416.86%
SPY250331P004600002024-03-26 12:53PM EDT2025-03-3110.7110.2710.800.00-202016.94%
SPY250620P004600002024-03-26 4:05PM EDT2025-06-2013.3012.6913.060.00-13659916.69%
SPY251219P004600002024-03-27 10:54AM EDT2025-12-1917.2016.8417.92-0.68-3.80%12,09716.42%
SPY260116P004600002024-03-27 3:35PM EDT2026-01-1618.0717.0218.690.00-3046216.42%
SPY261218P004600002024-03-25 10:16AM EDT2026-12-1824.6022.6925.810.00-3014915.93%