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:555.00
CallsforSeptember 16, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240916C005550002024-09-13 4:13PM EDT2024-09-166.917.017.13+2.15+45.17%4,3622,9828.96%
SPY240917C005550002024-09-13 4:12PM EDT2024-09-177.367.457.55+1.96+36.30%2822,86811.67%
SPY240918C005550002024-09-13 4:08PM EDT2024-09-188.458.308.39+2.05+32.03%3901,62315.06%
SPY240919C005550002024-09-13 4:05PM EDT2024-09-198.858.758.83+2.06+30.34%2,1612,21215.67%
SPY240920C005550002024-09-13 4:11PM EDT2024-09-208.908.798.90+1.90+27.14%9,18929,13114.79%
SPY240927C005550002024-09-13 4:10PM EDT2024-09-2710.029.9610.03+1.87+22.94%4,2972,24613.45%
SPY240930C005550002024-09-13 4:13PM EDT2024-09-3010.1510.2710.34+1.42+16.27%1,7638,37612.92%
SPY241004C005550002024-09-13 4:14PM EDT2024-10-0411.6611.6511.71+1.82+18.50%2,8002,28514.41%
SPY241011C005550002024-09-13 4:14PM EDT2024-10-1113.1613.1913.26+1.52+13.06%17576715.13%
SPY241018C005550002024-09-13 4:12PM EDT2024-10-1814.4114.4914.54+1.87+14.91%3,28213,51815.46%
SPY241025C005550002024-09-13 4:01PM EDT2024-10-2515.8215.7615.85+1.63+11.49%9040715.90%
SPY241031C005550002024-09-13 3:31PM EDT2024-10-3116.7716.7016.78+2.07+14.08%1262,51216.06%
SPY241115C005550002024-09-13 4:01PM EDT2024-11-1520.5320.5120.58+1.91+10.26%2658,90018.20%
SPY241129C005550002024-09-13 2:24PM EDT2024-11-2922.7022.4622.57+2.34+11.49%1775118.43%
SPY241220C005550002024-09-13 3:57PM EDT2024-12-2025.3125.1225.31+2.16+9.33%8917,70518.73%
SPY241231C005550002024-09-13 3:14PM EDT2024-12-3125.5025.6626.02+1.84+7.78%66160718.35%
SPY250117C005550002024-09-13 4:14PM EDT2025-01-1727.9327.8028.10+2.17+8.42%745,53618.67%
SPY250131C005550002024-09-13 10:24AM EDT2025-01-3128.9929.3329.84+1.63+5.96%91,04518.98%
SPY250228C005550002024-09-12 2:43PM EDT2025-02-2831.3632.2033.250.00-306919.60%
SPY250321C005550002024-09-13 2:51PM EDT2025-03-2134.6434.8135.15+1.59+4.81%3583,85419.67%
SPY250331C005550002024-09-12 1:39PM EDT2025-03-3135.2535.1435.80+1.75+5.22%124119.56%
SPY250417C005550002024-09-13 2:57PM EDT2025-04-1737.2036.8937.94+1.51+4.23%1048820.03%
SPY250620C005550002024-09-13 2:35PM EDT2025-06-2042.9342.9543.39+1.66+4.02%356,65520.40%
SPY250630C005550002024-09-11 3:59PM EDT2025-06-3039.9442.7244.120.00-622720.42%
SPY250815C005550002024-09-13 10:12AM EDT2025-08-1547.2547.0548.21+8.85+23.05%119420.89%
SPY250919C005550002024-09-13 11:42AM EDT2025-09-1950.7249.5351.59+2.09+4.30%265621.40%
SPY251219C005550002024-09-13 3:48PM EDT2025-12-1956.9856.2457.50+1.96+3.56%151,76421.55%
SPY260116C005550002024-09-13 1:25PM EDT2026-01-1658.1256.2959.98+1.92+3.42%34,40021.89%
SPY260618C005550002024-09-12 2:38PM EDT2026-06-1866.5366.1770.500.00-110322.71%
SPY261218C005550002024-09-13 3:40PM EDT2026-12-1878.5076.3881.00+1.61+2.09%112,06523.21%
PutsforSeptember 16, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240916P005550002024-09-13 4:14PM EDT2024-09-160.250.240.25-1.02-80.31%36,5664,76510.69%
SPY240917P005550002024-09-13 4:14PM EDT2024-09-170.630.610.62-1.13-64.20%18,2824,56212.24%
SPY240918P005550002024-09-13 4:14PM EDT2024-09-181.431.371.38-1.26-46.84%4,6051,07915.07%
SPY240919P005550002024-09-13 4:14PM EDT2024-09-191.761.741.75-1.35-43.41%5,04072615.38%
SPY240920P005550002024-09-13 4:14PM EDT2024-09-202.492.472.49-1.46-36.96%28,74219,40917.08%
SPY240927P005550002024-09-13 4:06PM EDT2024-09-273.753.753.79-1.47-28.16%18,3142,37115.41%
SPY240930P005550002024-09-13 4:14PM EDT2024-09-304.084.034.07-1.41-25.68%8,5454,84614.61%
SPY241004P005550002024-09-13 4:11PM EDT2024-10-045.004.995.03-1.47-22.72%1,70896015.07%
SPY241011P005550002024-09-13 4:11PM EDT2024-10-115.935.935.99-1.23-17.18%28278014.70%
SPY241018P005550002024-09-13 4:14PM EDT2024-10-186.746.726.77-1.36-16.79%4,30617,99014.33%
SPY241025P005550002024-09-13 4:02PM EDT2024-10-257.497.467.53-1.46-16.31%16627514.12%
SPY241031P005550002024-09-13 4:02PM EDT2024-10-318.118.058.12-1.37-14.45%3344,35913.97%
SPY241115P005550002024-09-13 3:58PM EDT2024-11-1510.4010.5110.57-1.55-12.97%5,67822,17514.91%
SPY241129P005550002024-09-13 3:19PM EDT2024-11-2911.5911.4911.60-1.11-8.74%401,79214.51%
SPY241220P005550002024-09-13 4:00PM EDT2024-12-2013.2613.2813.33-1.08-7.53%58410,45414.39%
SPY241231P005550002024-09-13 3:52PM EDT2024-12-3113.7013.8413.94-1.43-9.45%502,30314.15%
SPY250117P005550002024-09-13 4:00PM EDT2025-01-1715.0014.9915.08-1.00-6.25%3777,23014.05%
SPY250131P005550002024-09-13 3:48PM EDT2025-01-3115.7815.8115.93-1.18-6.96%1144,18413.95%
SPY250228P005550002024-09-13 3:44PM EDT2025-02-2817.5217.3417.52-0.86-4.68%54813.80%
SPY250321P005550002024-09-13 2:56PM EDT2025-03-2118.8218.5418.63-0.70-3.59%1204,98213.71%
SPY250331P005550002024-09-13 3:42PM EDT2025-03-3119.1019.0319.17-1.11-5.49%2992813.69%
SPY250417P005550002024-09-13 1:26PM EDT2025-04-1719.7320.0020.19-1.14-5.46%2534713.74%
SPY250620P005550002024-09-13 3:27PM EDT2025-06-2023.1523.0823.20-0.92-3.82%2874,69413.63%
SPY250630P005550002024-09-13 2:28PM EDT2025-06-3023.7923.4723.70-0.84-3.41%431813.64%
SPY250815P005550002024-09-12 10:50AM EDT2025-08-1527.9325.8126.040.00-426313.78%
SPY250919P005550002024-09-13 2:51PM EDT2025-09-1927.6727.2927.52-0.53-1.88%412,35013.78%
SPY251219P005550002024-09-13 12:20PM EDT2025-12-1931.2330.9231.29-0.88-2.74%361,05113.86%
SPY260116P005550002024-09-12 1:02PM EDT2026-01-1633.3931.8432.480.00-214,70613.93%
SPY260618P005550002024-09-10 10:46AM EDT2026-06-1843.3936.2638.320.00-34014.15%
SPY261218P005550002024-09-13 3:57PM EDT2026-12-1842.4541.4643.73-1.10-2.53%71,88614.11%