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:471.00
Callsfor1 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240419C004710002024-03-26 9:45AM EDT2024-04-1952.4253.8754.340.00-111234.89%
SPY240430C004710002024-03-19 9:59AM EDT2024-04-3044.9054.7155.140.00-115931.15%
SPY240517C004710002024-03-20 2:07PM EDT2024-05-1751.8456.6356.790.00-247229.18%
SPY240531C004710002024-03-20 2:52PM EDT2024-05-3155.2057.9458.100.00-165628.22%
SPY240621C004710002024-03-27 3:32PM EDT2024-06-2158.0259.8260.240.00-424527.66%
SPY240628C004710002024-03-05 3:17PM EDT2024-06-2846.8159.9860.480.00-214326.92%
SPY240719C004710002024-03-28 12:17PM EDT2024-07-1961.9361.2762.05+0.19+0.31%54126.18%
SPY240731C004710002024-03-15 11:43AM EDT2024-07-3152.4562.3563.200.00--126.16%
SPY240816C004710002024-03-15 3:30PM EDT2024-08-1654.7564.2165.000.00-8111326.45%
SPY240930C004710002024-03-18 11:53AM EDT2024-09-3061.6167.5568.760.00-212526.22%
SPY241231C004710002024-03-04 2:55PM EDT2024-12-3167.5075.5876.540.00-10126.58%
Putsfor1 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240401P004710002024-03-28 2:46PM EDT2024-04-010.010.010.02-0.01-50.00%1,3617137.11%
SPY240402P004710002024-03-28 9:39AM EDT2024-04-020.020.010.02-0.02-50.00%57633.20%
SPY240405P004710002024-03-26 3:58PM EDT2024-04-050.100.040.050.00--1628.91%
SPY240408P004710002024-03-27 3:50PM EDT2024-04-080.070.050.060.00-121225.20%
SPY240419P004710002024-03-28 3:02PM EDT2024-04-190.250.260.27-0.02-7.41%1515,09522.05%
SPY240430P004710002024-03-27 12:19PM EDT2024-04-300.450.390.400.00-94,88419.26%
SPY240517P004710002024-03-28 12:52PM EDT2024-05-170.800.790.81+0.01+1.27%33,58517.97%
SPY240531P004710002024-03-28 12:29PM EDT2024-05-311.131.151.18-0.07-5.83%61,26817.28%
SPY240621P004710002024-03-28 3:58PM EDT2024-06-211.871.901.92-0.19-9.22%1431,85316.96%
SPY240628P004710002024-03-26 3:11PM EDT2024-06-282.242.132.170.00-155116.85%
SPY240719P004710002024-03-28 3:31PM EDT2024-07-192.802.862.91-0.49-14.89%498816.57%
SPY240731P004710002024-02-20 10:44AM EDT2024-07-318.353.403.570.00-1116.80%
SPY240816P004710002024-03-20 2:47PM EDT2024-08-164.503.843.900.00-241616.29%
SPY240930P004710002024-03-20 3:50PM EDT2024-09-306.085.365.470.00-330315.97%
SPY241231P004710002024-03-26 3:23PM EDT2024-12-319.368.999.150.00-21016.07%