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:550.00
CallsforSeptember 16, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240916C005500002024-09-13 4:13PM EDT2024-09-1611.7611.8312.02+2.78+30.96%7612,18711.72%
SPY240917C005500002024-09-13 4:03PM EDT2024-09-1711.9012.0812.25+1.90+19.00%1391,33515.97%
SPY240918C005500002024-09-13 4:02PM EDT2024-09-1812.5912.6112.73+2.10+20.02%1661,24818.52%
SPY240919C005500002024-09-13 3:58PM EDT2024-09-1913.1912.9713.08+2.24+20.46%2831,05618.89%
SPY240920C005500002024-09-13 4:14PM EDT2024-09-2013.0712.8513.36+2.26+20.91%9,71862,15518.77%
SPY240927C005500002024-09-13 3:57PM EDT2024-09-2714.0213.7114.15+1.97+16.35%6001,43915.38%
SPY240930C005500002024-09-13 3:59PM EDT2024-09-3014.4013.9814.47+2.25+18.52%1,1145,18314.76%
SPY241004C005500002024-09-13 3:53PM EDT2024-10-0415.8315.3615.59+2.13+15.55%1701,58915.85%
SPY241011C005500002024-09-13 4:04PM EDT2024-10-1116.7516.6117.23+1.90+12.79%451,56716.75%
SPY241018C005500002024-09-13 4:03PM EDT2024-10-1818.0818.2218.26+1.69+10.31%1,0169,64516.61%
SPY241025C005500002024-09-13 4:01PM EDT2024-10-2519.5819.4819.59+1.95+11.06%2638817.07%
SPY241031C005500002024-09-13 3:54PM EDT2024-10-3120.7020.4120.50+2.07+11.11%432,14217.16%
SPY241115C005500002024-09-13 3:21PM EDT2024-11-1524.3124.1224.21+2.31+10.50%1723,19219.20%
SPY241129C005500002024-09-13 3:56PM EDT2024-11-2926.3826.0926.21+2.12+8.74%212,98019.39%
SPY241220C005500002024-09-13 3:34PM EDT2024-12-2028.9228.7428.94+2.35+8.84%39321,75919.61%
SPY241231C005500002024-09-13 2:00PM EDT2024-12-3129.9829.2529.50+2.52+9.18%232,19919.06%
SPY250117C005500002024-09-13 3:56PM EDT2025-01-1731.7131.3531.66+2.58+8.86%26843,21719.42%
SPY250131C005500002024-09-13 1:29PM EDT2025-01-3133.7032.9133.42+2.56+8.22%242,51019.72%
SPY250228C005500002024-09-13 2:00PM EDT2025-02-2836.3235.7736.85+1.58+4.55%25720.31%
SPY250321C005500002024-09-13 3:58PM EDT2025-03-2138.7238.3638.75+1.82+4.93%28010,80820.36%
SPY250331C005500002024-09-13 3:47PM EDT2025-03-3139.1738.8239.34+1.67+4.45%121,79920.20%
SPY250417C005500002024-09-13 10:50AM EDT2025-04-1740.7140.4341.52+2.15+5.58%746620.68%
SPY250620C005500002024-09-13 2:31PM EDT2025-06-2046.3246.3946.87+1.52+3.39%215,80920.95%
SPY250630C005500002024-09-13 12:00PM EDT2025-06-3047.7546.2047.66+2.55+5.64%214920.98%
SPY250815C005500002024-09-13 3:14PM EDT2025-08-1551.3350.2651.70+2.09+4.24%421921.41%
SPY250919C005500002024-09-13 3:45PM EDT2025-09-1954.0053.6254.40+2.95+5.78%431,38121.59%
SPY251219C005500002024-09-13 3:48PM EDT2025-12-1960.4259.6960.90+1.87+3.19%1693,23221.98%
SPY260116C005500002024-09-13 3:40PM EDT2026-01-1661.6060.9061.59+1.85+3.10%605,22421.61%
SPY260618C005500002024-09-13 1:45PM EDT2026-06-1871.8569.3974.00+1.98+2.83%332223.13%
SPY261218C005500002024-09-13 3:52PM EDT2026-12-1881.0079.5784.00+0.42+0.52%471,72423.45%
PutsforSeptember 16, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240916P005500002024-09-13 4:14PM EDT2024-09-160.090.080.09-0.40-81.63%25,0914,97516.02%
SPY240917P005500002024-09-13 4:14PM EDT2024-09-170.270.250.26-0.56-67.47%10,2054,58516.26%
SPY240918P005500002024-09-13 4:14PM EDT2024-09-180.730.690.71-0.77-51.33%6,9202,11018.45%
SPY240919P005500002024-09-13 4:14PM EDT2024-09-191.000.970.99-0.81-44.75%2,81684718.38%
SPY240920P005500002024-09-13 4:14PM EDT2024-09-201.481.461.48-1.00-40.32%32,63748,77619.45%
SPY240927P005500002024-09-13 4:13PM EDT2024-09-272.702.612.65-1.04-27.81%2,03613,22416.96%
SPY240930P005500002024-09-13 4:13PM EDT2024-09-302.952.872.90-1.08-26.80%8,88218,32415.96%
SPY241004P005500002024-09-13 4:05PM EDT2024-10-043.763.773.80-1.24-24.80%8251,37016.35%
SPY241011P005500002024-09-13 4:14PM EDT2024-10-114.734.674.72-1.19-20.10%4841,35015.83%
SPY241018P005500002024-09-13 4:14PM EDT2024-10-185.515.465.48-1.09-16.52%28,48251,44615.37%
SPY241025P005500002024-09-13 4:13PM EDT2024-10-256.276.176.23-0.90-12.55%21893715.11%
SPY241031P005500002024-09-13 4:14PM EDT2024-10-316.796.736.80-1.10-13.94%5,67611,88614.89%
SPY241115P005500002024-09-13 4:07PM EDT2024-11-159.109.119.17-1.24-11.99%2,43526,84015.74%
SPY241129P005500002024-09-13 3:44PM EDT2024-11-2910.1610.0910.19-0.84-7.64%2302,95715.28%
SPY241220P005500002024-09-13 3:59PM EDT2024-12-2011.8411.8711.92-1.15-8.85%1,12212,99915.11%
SPY241231P005500002024-09-13 3:56PM EDT2024-12-3112.3812.4312.51-1.06-7.89%1961,99014.83%
SPY250117P005500002024-09-13 3:55PM EDT2025-01-1713.5013.5813.66-0.95-6.57%57224,48814.70%
SPY250131P005500002024-09-13 1:04PM EDT2025-01-3114.1214.3814.50-1.14-7.47%283,46514.57%
SPY250228P005500002024-09-13 1:12PM EDT2025-02-2815.6815.9216.09-1.27-7.49%78914.39%
SPY250321P005500002024-09-13 3:56PM EDT2025-03-2117.0017.1217.20-1.05-5.82%2,34712,95814.28%
SPY250331P005500002024-09-13 11:59AM EDT2025-03-3117.5717.6017.73-0.99-5.33%111,62214.24%
SPY250417P005500002024-09-13 3:45PM EDT2025-04-1718.5018.5718.75-1.10-5.61%311614.28%
SPY250620P005500002024-09-13 3:47PM EDT2025-06-2021.6321.6421.76-0.89-3.95%825,25314.12%
SPY250630P005500002024-09-13 3:19PM EDT2025-06-3022.2522.0322.25-1.75-7.29%112514.13%
SPY250815P005500002024-09-12 2:45PM EDT2025-08-1525.1324.3524.570.00-1215014.23%
SPY250919P005500002024-09-13 3:22PM EDT2025-09-1926.0525.8226.04-0.57-2.14%152,88314.21%
SPY251219P005500002024-09-13 1:07PM EDT2025-12-1929.2129.4529.73-1.08-3.57%1406,29114.23%
SPY260116P005500002024-09-13 10:25AM EDT2026-01-1630.4030.3230.95-1.79-5.56%174,97914.30%
SPY260618P005500002024-09-13 3:28PM EDT2026-06-1835.6334.7136.75-0.42-1.17%21,59214.48%
SPY261218P005500002024-09-13 10:23AM EDT2026-12-1841.0039.8842.13-1.30-3.07%792714.41%