Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
563.07+0.23 (+0.04%)
At close: 04:00PM EDT
563.46 +0.39 (+0.07%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:556.00
CallsforSeptember 18, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240918C005560002024-09-17 4:04PM EDT2024-09-187.977.938.01+0.24+3.10%58297628.71%
SPY240919C005560002024-09-17 3:58PM EDT2024-09-198.508.608.69+0.42+5.20%1,1162,88925.73%
SPY240920C005560002024-09-17 4:14PM EDT2024-09-208.788.678.94+0.43+5.15%1,2968,43322.52%
SPY240923C005560002024-09-17 3:57PM EDT2024-09-238.868.559.21+0.32+3.75%12950217.05%
SPY240925C005560002024-09-17 3:23PM EDT2024-09-258.459.259.66-0.51-5.69%81,36816.35%
SPY240927C005560002024-09-17 3:57PM EDT2024-09-279.849.8910.15+0.37+3.91%2093,02816.13%
SPY240930C005560002024-09-17 3:46PM EDT2024-09-309.6310.2110.57-0.17-1.73%2513,21415.25%
SPY241004C005560002024-09-17 4:00PM EDT2024-10-0411.5311.5711.68+0.10+0.87%5291,36515.83%
SPY241011C005560002024-09-17 3:34PM EDT2024-10-1112.4413.1313.23-0.38-2.96%54659116.19%
SPY241018C005560002024-09-17 3:59PM EDT2024-10-1814.4214.4114.54+0.17+1.19%6254,73116.34%
SPY241025C005560002024-09-17 1:03PM EDT2024-10-2515.1215.7016.14+0.51+3.49%1422017.05%
SPY241031C005560002024-09-17 4:09PM EDT2024-10-3116.7516.5616.94+0.33+2.01%1032,25616.90%
SPY241101C005560002024-09-17 9:47AM EDT2024-11-0118.7817.1017.55+2.03+12.12%33517.51%
SPY241115C005560002024-09-17 3:36PM EDT2024-11-1520.5120.5821.05-0.09-0.44%1051,41919.26%
SPY241129C005560002024-09-17 2:45PM EDT2024-11-2922.3022.6823.03+0.95+4.45%5128519.32%
SPY241220C005560002024-09-17 12:17PM EDT2024-12-2026.2325.0225.67+2.03+8.39%487719.38%
SPY250228C005560002024-09-17 3:17PM EDT2025-02-2832.5032.9833.85+0.20+0.62%91,51120.18%
SPY250630C005560002024-09-13 3:03PM EDT2025-06-3045.5343.7044.89+2.89+6.78%152120.90%
SPY250815C005560002024-09-12 2:51PM EDT2025-08-1544.9747.1748.520.00-219521.11%
PutsforSeptember 18, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240918P005560002024-09-17 4:14PM EDT2024-09-180.720.710.72-0.40-35.71%15,6841,83225.93%
SPY240919P005560002024-09-17 4:14PM EDT2024-09-191.321.301.31-0.21-13.73%2,1841,84923.34%
SPY240920P005560002024-09-17 4:13PM EDT2024-09-202.182.142.16-0.18-7.63%6,84710,34624.24%
SPY240923P005560002024-09-17 4:14PM EDT2024-09-232.462.432.46-0.19-7.17%1,3872,24618.37%
SPY240925P005560002024-09-17 4:12PM EDT2024-09-252.982.932.95-0.12-3.87%2831,36517.60%
SPY240927P005560002024-09-17 3:59PM EDT2024-09-273.503.413.450.00-1,2031,26617.24%
SPY240930P005560002024-09-17 4:11PM EDT2024-09-303.763.693.73+0.08+2.17%1,8231,46515.85%
SPY241004P005560002024-09-17 3:58PM EDT2024-10-044.784.634.67-0.01-0.21%2971,18115.97%
SPY241011P005560002024-09-17 2:47PM EDT2024-10-115.925.595.63+0.22+3.86%21730315.22%
SPY241018P005560002024-09-17 4:01PM EDT2024-10-186.506.406.45+0.02+0.31%8484,01114.72%
SPY241025P005560002024-09-17 12:53PM EDT2024-10-257.967.187.24+0.59+8.01%7916014.44%
SPY241031P005560002024-09-17 3:29PM EDT2024-10-318.247.797.86+0.12+1.48%14843714.25%
SPY241101P005560002024-09-17 3:34PM EDT2024-11-018.528.008.08+0.35+4.28%148214.38%
SPY241115P005560002024-09-17 3:51PM EDT2024-11-1510.6010.3110.59+0.15+1.44%431,47615.43%
SPY241129P005560002024-09-17 11:05AM EDT2024-11-2910.7211.3811.51-0.80-6.94%1411014.81%
SPY241220P005560002024-09-17 3:23PM EDT2024-12-2013.8513.1613.26-0.17-1.21%281,32314.62%
SPY250228P005560002024-09-17 2:18PM EDT2025-02-2817.5217.3017.72-1.25-6.66%1,009314.09%
SPY250630P005560002024-09-05 11:25AM EDT2025-06-3029.8023.3524.260.00-122014.01%
SPY250815P005560002024-09-13 1:51PM EDT2025-08-1525.7725.2426.120.00-22913.89%