Canada markets open in 9 hours 27 minutes

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:530.00
CallsforSeptember 18, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240918C005300002024-09-17 12:18PM EDT2024-09-1834.1032.8533.64+3.13+10.11%1715059.86%
SPY240919C005300002024-09-17 1:54PM EDT2024-09-1933.1633.3533.56+0.92+2.85%530151.32%
SPY240920C005300002024-09-17 3:51PM EDT2024-09-2033.1432.8633.77-0.22-0.66%17512,83245.34%
SPY240923C005300002024-09-17 3:35PM EDT2024-09-2332.3132.8234.05+4.08+14.45%22334.77%
SPY240924C005300002024-09-11 1:49PM EDT2024-09-2422.8732.9333.820.00--2130.15%
SPY240925C005300002024-09-17 2:50PM EDT2024-09-2531.8832.9533.83-1.18-3.57%82228.30%
SPY240926C005300002024-09-17 2:34PM EDT2024-09-2632.9332.9833.87+3.42+11.59%27127.00%
SPY240927C005300002024-09-17 3:15PM EDT2024-09-2732.9033.0533.93-0.05-0.15%10119326.06%
SPY240930C005300002024-09-17 3:37PM EDT2024-09-3033.3233.1234.01+0.60+1.83%4445,99123.37%
SPY241004C005300002024-09-17 3:42PM EDT2024-10-0433.2033.6634.51+1.32+4.14%915522.90%
SPY241011C005300002024-09-17 1:58PM EDT2024-10-1134.8035.0935.70+0.23+0.67%2126623.22%
SPY241018C005300002024-09-17 4:03PM EDT2024-10-1836.3535.9236.51+0.58+1.62%13212,13622.47%
SPY241025C005300002024-09-13 11:16AM EDT2024-10-2536.3237.2837.890.00-44123.15%
SPY241031C005300002024-09-17 4:13PM EDT2024-10-3138.1837.8538.44+0.07+0.18%494,15722.51%
SPY241101C005300002024-09-17 1:32PM EDT2024-11-0138.1038.4539.05+0.31+0.82%1123.32%
SPY241115C005300002024-09-17 3:39PM EDT2024-11-1540.4941.2241.82-0.03-0.07%212,69824.34%
SPY241129C005300002024-09-17 9:30AM EDT2024-11-2944.4143.1443.81+14.93+50.64%176924.31%
SPY241220C005300002024-09-17 1:40PM EDT2024-12-2045.1245.2246.21+0.87+1.97%717,19923.92%
SPY241231C005300002024-09-17 12:43PM EDT2024-12-3146.0845.7846.64+1.33+2.97%431,58523.05%
SPY250117C005300002024-09-17 2:54PM EDT2025-01-1747.0748.0748.91-0.75-1.57%2219,28623.39%
SPY250131C005300002024-09-17 1:26PM EDT2025-01-3149.6449.2750.25+0.03+0.06%21,78823.27%
SPY250228C005300002024-09-16 12:05PM EDT2025-02-2852.9852.8853.91+1.61+3.13%1723.91%
SPY250321C005300002024-09-17 12:15PM EDT2025-03-2156.0054.4555.41+1.50+2.75%78,24523.55%
SPY250331C005300002024-09-17 1:52PM EDT2025-03-3155.1054.7855.87+0.93+1.72%62,19123.25%
SPY250417C005300002024-09-17 2:32PM EDT2025-04-1756.7856.6958.15+1.08+1.94%263823.76%
SPY250620C005300002024-09-17 1:07PM EDT2025-06-2061.8062.5163.70+0.49+0.80%31,64823.91%
SPY250630C005300002024-09-17 2:10PM EDT2025-06-3062.9962.8764.24+1.51+2.46%223923.78%
SPY250815C005300002024-09-13 12:57PM EDT2025-08-1568.7965.8067.51+3.29+5.02%15523.71%
SPY250919C005300002024-09-13 12:03PM EDT2025-09-1968.8368.6170.140.00-13,31023.81%
SPY251219C005300002024-09-17 12:29PM EDT2025-12-1976.0075.2077.06+1.36+1.82%11,00724.25%
SPY260116C005300002024-09-17 11:00AM EDT2026-01-1676.5075.3677.48+0.54+0.71%33,24523.71%
SPY260618C005300002024-09-16 3:41PM EDT2026-06-1885.4285.6888.670.00-225824.68%
SPY261218C005300002024-09-17 12:57PM EDT2026-12-1895.6493.9098.05+0.64+0.67%181,66424.71%
PutsforSeptember 18, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240918P005300002024-09-17 4:04PM EDT2024-09-180.040.040.050.00-3952,02750.00%
SPY240919P005300002024-09-17 3:55PM EDT2024-09-190.130.110.12+0.01+8.33%3164,13339.94%
SPY240920P005300002024-09-17 4:14PM EDT2024-09-200.190.180.190.00-5,01282,96335.06%
SPY240923P005300002024-09-17 4:14PM EDT2024-09-230.230.220.23-0.01-4.17%2941,50825.64%
SPY240924P005300002024-09-17 4:11PM EDT2024-09-240.280.270.28-0.01-3.45%36578924.56%
SPY240925P005300002024-09-17 4:02PM EDT2024-09-250.360.340.35-0.01-2.70%5001,09323.98%
SPY240926P005300002024-09-17 3:18PM EDT2024-09-260.500.420.44+0.07+16.28%12252423.66%
SPY240927P005300002024-09-17 4:13PM EDT2024-09-270.530.520.53+0.01+1.92%4,60716,82223.34%
SPY240930P005300002024-09-17 4:08PM EDT2024-09-300.660.640.65+0.03+4.76%5,97329,31721.41%
SPY241004P005300002024-09-17 4:14PM EDT2024-10-041.081.081.10-0.03-2.70%1,8213,56721.29%
SPY241011P005300002024-09-17 4:06PM EDT2024-10-111.711.681.70-0.01-0.58%1,1672,27520.23%
SPY241018P005300002024-09-17 4:06PM EDT2024-10-182.272.262.28-0.05-2.16%47,10649,33219.50%
SPY241025P005300002024-09-17 4:11PM EDT2024-10-252.852.822.86+0.03+1.06%50299819.01%
SPY241031P005300002024-09-17 4:13PM EDT2024-10-313.303.273.31-0.04-1.20%3,20815,68218.61%
SPY241101P005300002024-09-17 3:59PM EDT2024-11-013.473.413.45+0.03+0.87%9120918.68%
SPY241115P005300002024-09-17 4:02PM EDT2024-11-155.165.115.27-0.04-0.77%3,95819,63619.29%
SPY241129P005300002024-09-17 3:46PM EDT2024-11-296.236.006.08+0.23+3.83%5051,89418.45%
SPY241220P005300002024-09-17 3:57PM EDT2024-12-207.687.607.66-0.02-0.26%1,19431,35218.09%
SPY241231P005300002024-09-17 3:59PM EDT2024-12-318.288.138.23+0.01+0.12%535,89417.71%
SPY250117P005300002024-09-17 3:14PM EDT2025-01-179.349.189.28+0.21+2.30%1,08323,35117.44%
SPY250131P005300002024-09-17 3:58PM EDT2025-01-3110.019.8910.05-0.38-3.66%371,39517.21%
SPY250228P005300002024-09-17 2:17PM EDT2025-02-2811.5511.4011.57-0.44-3.67%81,48916.89%
SPY250321P005300002024-09-17 3:37PM EDT2025-03-2112.6612.5112.60+0.21+1.69%7775,11016.67%
SPY250331P005300002024-09-17 2:57PM EDT2025-03-3113.2512.9313.10+0.03+0.23%182,76416.59%
SPY250417P005300002024-09-17 3:27PM EDT2025-04-1714.0213.8314.02+0.12+0.86%2022016.54%
SPY250620P005300002024-09-17 3:29PM EDT2025-06-2016.9916.6617.25+0.20+1.19%1413,14116.39%
SPY250630P005300002024-09-17 12:38PM EDT2025-06-3017.1516.9317.29-0.31-1.78%1111216.12%
SPY250815P005300002024-09-16 12:15PM EDT2025-08-1519.8818.6919.460.00-11,88116.10%
SPY250919P005300002024-09-17 2:32PM EDT2025-09-1920.8220.5520.83+0.04+0.19%14,49716.00%
SPY251219P005300002024-09-17 1:48PM EDT2025-12-1924.7023.9024.31+0.45+1.86%122,21215.85%
SPY260116P005300002024-09-17 10:28AM EDT2026-01-1624.4024.0925.31-0.74-2.94%13,22815.81%
SPY260618P005300002024-09-13 1:53PM EDT2026-06-1829.6529.2030.780.00-76315.79%
SPY261218P005300002024-09-17 3:37PM EDT2026-12-1835.3032.5135.70-0.26-0.73%232,95415.50%