Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
559.09+4.67 (+0.84%)
At close: 04:00PM EDT
559.28 +0.19 (+0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:548.00
CallsforSeptember 13, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240913C005480002024-09-12 4:04PM EDT2024-09-1311.0010.5610.72+3.40+44.74%1,9514,4080.00%
SPY240916C005480002024-09-12 3:56PM EDT2024-09-1611.2410.9111.05+3.27+41.03%1921,9650.00%
SPY240917C005480002024-09-12 2:59PM EDT2024-09-1711.7711.2411.38+3.04+34.82%1215,42412.21%
SPY240918C005480002024-09-12 3:45PM EDT2024-09-1812.3711.9012.03+3.20+34.90%18989915.71%
SPY240919C005480002024-09-12 3:53PM EDT2024-09-1912.4811.7312.42+2.48+24.80%371,25816.52%
SPY240920C005480002024-09-12 4:06PM EDT2024-09-2012.5112.1212.74+2.59+26.11%4154,91616.85%
SPY240927C005480002024-09-12 3:43PM EDT2024-09-2714.0012.9313.71+2.83+25.34%1,1511,40515.11%
SPY240930C005480002024-09-12 3:59PM EDT2024-09-3014.0113.5513.95+2.09+17.53%1691,33014.40%
SPY241004C005480002024-09-12 4:07PM EDT2024-10-0414.8414.7015.32+2.14+16.85%15747115.99%
SPY241011C005480002024-09-12 3:24PM EDT2024-10-1116.6216.2316.85+2.04+13.99%24034516.67%
SPY241018C005480002024-09-12 4:00PM EDT2024-10-1817.8917.5217.75+2.57+16.78%2173,03516.37%
SPY241025C005480002024-09-12 2:50PM EDT2024-10-2519.1718.7619.38+2.51+15.07%923217.27%
SPY241031C005480002024-09-12 3:08PM EDT2024-10-3120.1019.4120.06+4.00+24.84%4187017.07%
SPY241115C005480002024-09-12 3:22PM EDT2024-11-1523.7623.3723.64+2.06+9.49%221,19018.97%
SPY241129C005480002024-09-12 10:24AM EDT2024-11-2923.8124.9426.02+1.67+7.54%429519.58%
SPY241220C005480002024-09-12 3:15PM EDT2024-12-2028.3427.9028.21+3.82+15.58%2221219.33%
SPY250228C005480002024-09-11 2:46PM EDT2025-02-2833.2635.3536.44+1.65+5.22%1820.36%
SPY250630C005480002024-09-03 2:59PM EDT2025-06-3044.0645.9747.470.00-23221.16%
SPY250815C005480002024-09-12 3:27PM EDT2025-08-1550.5049.4150.89+9.89+24.35%7515521.29%
PutsforSeptember 13, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240913P005480002024-09-12 4:14PM EDT2024-09-130.090.100.11-0.85-90.43%18,6364,55422.17%
SPY240916P005480002024-09-12 4:14PM EDT2024-09-160.350.350.37-1.02-74.45%5,9912,04214.53%
SPY240917P005480002024-09-12 4:11PM EDT2024-09-170.620.600.63-1.13-64.57%2,79772215.11%
SPY240918P005480002024-09-12 4:09PM EDT2024-09-181.201.171.20-1.27-51.42%9,95672417.16%
SPY240919P005480002024-09-12 4:12PM EDT2024-09-191.521.471.51-1.32-46.48%8611,03617.37%
SPY240920P005480002024-09-12 4:02PM EDT2024-09-201.982.062.08-1.76-47.06%5,85617,71518.61%
SPY240927P005480002024-09-12 4:07PM EDT2024-09-273.233.253.29-1.55-32.43%4304,95516.93%
SPY240930P005480002024-09-12 3:36PM EDT2024-09-303.313.513.55-1.78-34.97%4,2223,14316.08%
SPY241004P005480002024-09-12 3:49PM EDT2024-10-044.424.404.46-1.36-23.53%25267516.48%
SPY241011P005480002024-09-12 3:59PM EDT2024-10-115.145.285.37-1.78-25.72%6047715.99%
SPY241018P005480002024-09-12 3:57PM EDT2024-10-185.986.066.10-1.63-21.42%1,0936,62015.50%
SPY241025P005480002024-09-12 3:04PM EDT2024-10-256.796.766.84-1.46-17.70%7846915.24%
SPY241031P005480002024-09-12 4:05PM EDT2024-10-317.437.347.44-1.31-14.99%26875315.07%
SPY241115P005480002024-09-12 4:04PM EDT2024-11-159.619.709.78-2.17-18.42%3802,08515.86%
SPY241129P005480002024-09-12 1:54PM EDT2024-11-2910.5810.5610.89-2.72-20.45%618915.51%
SPY241220P005480002024-09-12 3:38PM EDT2024-12-2012.1412.3512.42-2.47-16.91%22084515.14%
SPY250630P005480002024-08-16 12:11PM EDT2025-06-3022.8122.2323.280.00-2214.47%
SPY250815P005480002024-09-10 1:02PM EDT2025-08-1530.4324.5325.070.00-1129714.30%