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:551.00
CallsforSeptember 13, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240913C005510002024-09-12 4:14PM EDT2024-09-137.747.687.88+2.49+47.43%5,8915,6830.00%
SPY240916C005510002024-09-12 4:14PM EDT2024-09-168.208.168.28+2.21+36.89%5662,3699.67%
SPY240917C005510002024-09-12 4:00PM EDT2024-09-179.078.598.71+2.61+40.40%1861,42612.10%
SPY240918C005510002024-09-12 3:58PM EDT2024-09-189.659.409.50+2.34+32.01%1,37393815.13%
SPY240919C005510002024-09-12 4:02PM EDT2024-09-1910.159.269.93+2.59+34.26%6671,98115.81%
SPY240920C005510002024-09-12 4:14PM EDT2024-09-209.999.8110.11+1.91+23.64%8586,00315.47%
SPY240927C005510002024-09-12 4:08PM EDT2024-09-2710.9510.6311.35+2.34+27.18%88087814.53%
SPY240930C005510002024-09-12 4:07PM EDT2024-09-3011.3811.1611.75+2.26+24.78%2691,98314.17%
SPY241004C005510002024-09-12 4:10PM EDT2024-10-0412.6112.4713.05+2.03+19.19%35586515.43%
SPY241011C005510002024-09-12 3:07PM EDT2024-10-1114.3314.0214.60+2.67+22.90%3121316.08%
SPY241018C005510002024-09-12 3:58PM EDT2024-10-1815.5315.3215.51+2.28+17.21%3213,48815.81%
SPY241025C005510002024-09-12 3:05PM EDT2024-10-2516.9416.5617.15+3.15+22.84%4122816.70%
SPY241031C005510002024-09-11 3:16PM EDT2024-10-3117.8517.2218.06+3.45+23.96%759216.80%
SPY241115C005510002024-09-12 3:29PM EDT2024-11-1521.5921.1921.49+2.77+14.72%381,22018.49%
SPY241129C005510002024-09-12 2:28PM EDT2024-11-2924.0022.7923.56+5.04+26.58%6028618.80%
SPY241220C005510002024-09-12 3:48PM EDT2024-12-2026.3025.7526.39+3.60+15.86%539019.17%
SPY250228C005510002024-09-11 3:54PM EDT2025-02-2830.8933.2134.280.00-202219.96%
SPY250630C005510002024-09-10 3:30PM EDT2025-06-3038.5243.8745.350.00-210720.85%
SPY250815C005510002024-09-12 2:31PM EDT2025-08-1547.7347.3548.81+6.73+16.41%412621.01%
PutsforSeptember 13, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240913P005510002024-09-12 4:14PM EDT2024-09-130.210.200.21-1.35-86.54%35,8914,34119.83%
SPY240916P005510002024-09-12 4:12PM EDT2024-09-160.620.590.61-1.42-69.61%4,60283813.47%
SPY240917P005510002024-09-12 4:14PM EDT2024-09-170.940.940.97-1.54-62.10%5,46046914.22%
SPY240918P005510002024-09-12 4:14PM EDT2024-09-181.681.661.69-1.52-47.50%1,92292616.42%
SPY240919P005510002024-09-12 4:14PM EDT2024-09-192.022.002.04-1.71-45.84%53121016.62%
SPY240920P005510002024-09-12 4:12PM EDT2024-09-202.752.712.74-1.81-39.69%3,6995,55318.09%
SPY240927P005510002024-09-12 4:01PM EDT2024-09-273.833.974.02-2.02-34.53%1,14054316.42%
SPY240930P005510002024-09-12 4:14PM EDT2024-09-304.264.244.29-1.79-29.59%2151,35215.59%
SPY241004P005510002024-09-12 3:26PM EDT2024-10-045.015.185.24-2.09-29.44%701,09615.99%
SPY241011P005510002024-09-12 4:08PM EDT2024-10-116.166.066.16-1.39-18.41%11017315.50%
SPY241018P005510002024-09-12 4:04PM EDT2024-10-186.736.856.91-1.95-22.47%7373,03615.05%
SPY241025P005510002024-09-12 3:14PM EDT2024-10-257.447.577.65-1.56-17.33%7939914.79%
SPY241031P005510002024-09-12 4:11PM EDT2024-10-318.238.168.23-1.70-17.12%3,0553,30514.60%
SPY241115P005510002024-09-12 4:14PM EDT2024-11-1510.5710.5510.64-1.59-13.08%1083,04115.45%
SPY241129P005510002024-09-12 2:32PM EDT2024-11-2911.5311.4111.75-1.49-11.44%912115.11%
SPY241220P005510002024-09-12 3:21PM EDT2024-12-2013.0913.2113.28-2.50-16.04%611,34414.77%
SPY250228P005510002024-09-11 3:06PM EDT2025-02-2819.9117.0817.690.00-1714.28%
SPY250630P005510002024-09-06 10:23AM EDT2025-06-3028.5023.1024.090.00-1514.16%
SPY250815P005510002024-09-10 1:19PM EDT2025-08-1530.9325.3825.970.00-114714.05%