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:544.00
CallsforSeptember 16, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240916C005440002024-09-13 3:37PM EDT2024-09-1617.7917.4118.01+2.61+17.19%591,16612.50%
SPY240917C005440002024-09-13 3:23PM EDT2024-09-1717.9417.9318.12+2.54+16.49%15259719.04%
SPY240918C005440002024-09-13 2:08PM EDT2024-09-1819.3918.2218.40+3.36+20.96%6449921.24%
SPY240919C005440002024-09-13 2:00PM EDT2024-09-1918.3118.5018.63+2.43+15.30%7870621.30%
SPY240920C005440002024-09-13 4:09PM EDT2024-09-2018.6818.2919.00+2.34+14.32%2636,62422.21%
SPY240927C005440002024-09-13 2:24PM EDT2024-09-2719.2818.9019.46+2.17+12.68%950517.05%
SPY240930C005440002024-09-13 2:24PM EDT2024-09-3019.4819.1119.66+1.81+10.24%111,02416.08%
SPY241004C005440002024-09-13 2:13PM EDT2024-10-0420.9919.9820.64+2.42+13.03%7328217.18%
SPY241011C005440002024-09-13 4:02PM EDT2024-10-1121.5521.4422.13+2.07+10.63%428218.04%
SPY241018C005440002024-09-13 3:34PM EDT2024-10-1823.0722.7423.25+2.31+11.13%432,42818.09%
SPY241025C005440002024-09-12 3:50PM EDT2024-10-2521.9524.0824.770.00-215818.87%
SPY241031C005440002024-09-13 3:05PM EDT2024-10-3124.7124.8225.46+1.55+6.69%134318.61%
SPY241115C005440002024-09-13 2:00PM EDT2024-11-1528.7628.5928.93+2.22+8.36%41,01920.40%
SPY241129C005440002024-09-12 2:11PM EDT2024-11-2928.7030.3130.950.00-13720.58%
SPY241220C005440002024-09-13 12:22PM EDT2024-12-2033.2533.0333.62+4.19+14.42%235520.69%
SPY250228C005440002024-09-13 11:25AM EDT2025-02-2840.8240.2141.33+8.82+27.56%3821.13%
SPY250331C005440002024-08-20 12:28PM EDT2025-03-3143.1743.1244.330.00-23,01221.30%
SPY250630C005440002024-09-13 2:57PM EDT2025-06-3051.1650.4952.00+8.10+18.81%23121.62%
SPY250815C005440002024-09-12 2:57PM EDT2025-08-1552.9154.4955.980.00-530321.99%
PutsforSeptember 16, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240916P005440002024-09-13 4:12PM EDT2024-09-160.050.040.05-0.15-75.00%7,6751,43820.61%
SPY240917P005440002024-09-13 3:59PM EDT2024-09-170.100.120.13-0.24-70.59%5892,85519.63%
SPY240918P005440002024-09-13 4:07PM EDT2024-09-180.320.320.33-0.40-55.56%39571720.46%
SPY240919P005440002024-09-13 4:02PM EDT2024-09-190.490.510.53-0.51-51.00%42373220.46%
SPY240920P005440002024-09-13 4:14PM EDT2024-09-200.830.800.81-0.62-42.76%3,7628,15620.94%
SPY240927P005440002024-09-13 3:23PM EDT2024-09-271.731.701.72-0.75-30.24%3522,41618.11%
SPY240930P005440002024-09-13 4:12PM EDT2024-09-301.961.921.95-0.79-28.73%5203,11917.09%
SPY241004P005440002024-09-13 3:39PM EDT2024-10-042.742.702.73-0.78-22.16%1301,05117.46%
SPY241011P005440002024-09-13 4:01PM EDT2024-10-113.533.533.57-0.75-17.52%3165816.88%
SPY241018P005440002024-09-13 4:00PM EDT2024-10-184.214.254.28-0.98-18.88%9867,83116.38%
SPY241025P005440002024-09-13 3:58PM EDT2024-10-254.844.934.99-0.87-15.24%8219316.08%
SPY241031P005440002024-09-13 4:04PM EDT2024-10-315.505.485.53-0.76-12.14%6934615.83%
SPY241115P005440002024-09-13 1:24PM EDT2024-11-157.447.707.76-1.44-16.22%401,48016.60%
SPY241129P005440002024-09-13 11:52AM EDT2024-11-298.398.668.75-1.78-17.50%420816.09%
SPY241220P005440002024-09-13 1:57PM EDT2024-12-2010.0710.4010.45-1.09-9.77%62,24215.88%
SPY250228P005440002024-09-13 1:17PM EDT2025-02-2814.1014.3914.56-5.51-28.10%5915.04%
SPY250331P005440002024-09-12 4:14PM EDT2025-03-3117.0316.0616.190.00-71,42114.87%
SPY250630P005440002024-09-12 2:37PM EDT2025-06-3021.2220.4320.650.00-12314.67%
SPY250815P005440002024-09-10 1:43PM EDT2025-08-1528.3922.7322.930.00-22414.74%