Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
562.01+2.92 (+0.52%)
At close: 04:00PM EDT
561.65 -0.36 (-0.06%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:566.00
CallsforSeptember 16, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240916C005660002024-09-13 4:14PM EDT2024-09-160.190.190.20-0.05-20.83%26,8682,5918.13%
SPY240917C005660002024-09-13 4:14PM EDT2024-09-170.590.580.59+0.11+22.92%7,0758529.69%
SPY240918C005660002024-09-13 4:10PM EDT2024-09-181.581.521.54+0.47+42.34%5,0121,52613.33%
SPY240919C005660002024-09-13 4:14PM EDT2024-09-192.001.992.01+0.55+37.93%2,37760413.92%
SPY240920C005660002024-09-13 4:14PM EDT2024-09-202.072.092.12+0.57+38.00%3,4867,92413.12%
SPY240927C005660002024-09-13 4:11PM EDT2024-09-273.253.213.23+0.72+28.46%6444,63311.71%
SPY240930C005660002024-09-13 4:14PM EDT2024-09-303.533.523.55+0.60+20.48%4501,49811.27%
SPY241004C005660002024-09-13 4:01PM EDT2024-10-044.884.864.90+0.93+23.54%6641,16912.73%
SPY241011C005660002024-09-13 3:41PM EDT2024-10-116.346.266.31+0.82+14.86%11153713.32%
SPY241018C005660002024-09-13 3:58PM EDT2024-10-187.617.467.50+1.41+22.74%1,2345,04913.63%
SPY241025C005660002024-09-13 3:54PM EDT2024-10-258.868.678.75+1.39+18.61%9830414.09%
SPY241031C005660002024-09-13 4:14PM EDT2024-10-319.609.589.65+1.02+11.89%33223214.28%
SPY241115C005660002024-09-13 2:39PM EDT2024-11-1513.3513.3913.45+1.37+11.44%371,85616.57%
SPY241129C005660002024-09-13 2:29PM EDT2024-11-2915.2715.2415.34+1.39+10.01%14816.81%
SPY241220C005660002024-09-13 3:21PM EDT2024-12-2017.9817.9117.99+1.76+10.85%791,33917.17%
SPY250228C005660002024-09-13 11:59AM EDT2025-02-2825.9924.8625.82+2.50+10.64%11,50018.25%
SPY250630C005660002024-08-30 9:48AM EDT2025-06-3036.4535.3736.690.00-318519.32%
SPY250815C005660002024-09-12 9:41AM EDT2025-08-1536.5639.5340.820.00-223019.87%
PutsforSeptember 16, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240916P005660002024-09-13 4:11PM EDT2024-09-164.314.314.42-3.37-43.88%2,081610.47%
SPY240918P005660002024-09-13 4:13PM EDT2024-09-185.675.525.59-3.09-35.27%15819313.62%
SPY240920P005660002024-09-13 4:02PM EDT2024-09-207.317.047.49-2.71-27.05%1471,48918.22%
SPY240927P005660002024-09-13 3:47PM EDT2024-09-278.188.058.42-2.38-22.54%1610014.66%
SPY240930P005660002024-09-13 4:13PM EDT2024-09-308.698.298.65-2.02-18.86%933813.72%
SPY241004P005660002024-09-13 2:12PM EDT2024-10-049.119.089.51-3.25-26.29%71613.95%
SPY241011P005660002024-09-13 3:53PM EDT2024-10-1110.009.8610.43-2.05-17.01%203013.54%
SPY241018P005660002024-09-13 3:53PM EDT2024-10-1810.7310.6711.07-1.99-15.64%1362513.01%
SPY241031P005660002024-09-13 2:11PM EDT2024-10-3111.7612.1212.21-4.34-26.96%861312.50%
SPY241115P005660002024-09-13 1:07PM EDT2024-11-1514.2014.5214.61-1.79-11.19%657013.50%
SPY241129P005660002024-09-13 3:45PM EDT2024-11-2915.4915.4715.59-3.71-19.32%16814913.16%
SPY241220P005660002024-09-13 3:46PM EDT2024-12-2017.1017.1317.22-9.32-35.28%14374413.06%
SPY250228P005660002024-09-13 1:00PM EDT2025-02-2820.8921.0921.29-9.71-31.73%1,5021,50112.65%
SPY250815P005660002024-08-14 9:48AM EDT2025-08-1537.3229.5629.720.00-151512.86%