Canada markets open in 9 hours 8 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
572.98+5.16 (+0.91%)
At close: 04:00PM EDT
572.31 -0.67 (-0.12%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:560.00
CallsforOctober 7, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY241007C005600002024-10-04 3:45PM EDT2024-10-0712.6413.0113.15+3.11+32.63%57516726.76%
SPY241008C005600002024-10-04 2:52PM EDT2024-10-0811.9813.2513.42+2.63+28.13%1169823.61%
SPY241009C005600002024-10-04 3:51PM EDT2024-10-0913.2213.5713.68+2.83+27.24%1810421.97%
SPY241010C005600002024-10-04 3:54PM EDT2024-10-1014.0014.0714.17+3.75+36.59%5117822.63%
SPY241011C005600002024-10-04 4:12PM EDT2024-10-1114.7514.6714.77+2.16+17.16%5432,03223.62%
SPY241014C005600002024-10-04 3:57PM EDT2024-10-1415.1814.9815.10+15.18-747520.03%
SPY241015C005600002024-10-04 3:21PM EDT2024-10-1514.3015.2815.41+14.30-607720.04%
SPY241016C005600002024-10-04 11:40AM EDT2024-10-1613.0015.5815.71+13.00-242920.04%
SPY241017C005600002024-10-04 11:29AM EDT2024-10-1713.0615.8916.02+13.06-32020.11%
SPY241018C005600002024-10-04 4:13PM EDT2024-10-1816.3316.3216.43+2.88+21.41%58719,71720.48%
SPY241025C005600002024-10-04 3:50PM EDT2024-10-2517.6617.9418.06+2.89+19.57%2201,21119.96%
SPY241031C005600002024-10-04 4:04PM EDT2024-10-3118.9819.1119.21+2.95+18.40%696,39219.58%
SPY241101C005600002024-10-04 3:52PM EDT2024-11-0119.2119.6819.79+2.76+16.78%16221320.26%
SPY241108C005600002024-10-04 3:44PM EDT2024-11-0822.2022.3422.60+3.28+17.34%212922.43%
SPY241115C005600002024-10-04 4:00PM EDT2024-11-1523.5323.6423.74+2.54+12.10%3004,68021.98%
SPY241122C005600002024-10-04 1:02PM EDT2024-11-2223.6024.9125.04+23.60-2021.95%
SPY241129C005600002024-10-04 3:23PM EDT2024-11-2925.2125.8825.99+2.44+10.72%2471,20221.62%
SPY241220C005600002024-10-04 4:12PM EDT2024-12-2028.9628.9429.03+3.22+12.51%18014,52521.41%
SPY241231C005600002024-10-04 4:01PM EDT2024-12-3129.4029.5329.66+3.02+11.45%751,24420.58%
SPY250117C005600002024-10-04 3:54PM EDT2025-01-1731.6831.8031.91+3.73+13.35%1617,16420.73%
SPY250131C005600002024-10-04 3:57PM EDT2025-01-3133.6833.5933.73+4.36+14.87%2653,02120.90%
SPY250228C005600002024-10-04 1:59PM EDT2025-02-2835.4837.1137.26+0.24+0.68%334221.30%
SPY250321C005600002024-10-04 3:59PM EDT2025-03-2139.6038.9839.96+4.17+11.77%512,98621.71%
SPY250331C005600002024-10-04 3:05PM EDT2025-03-3139.0139.2940.85+1.55+4.14%51,43221.66%
SPY250417C005600002024-10-04 9:59AM EDT2025-04-1740.0041.4542.24+2.03+5.35%11,31321.54%
SPY250620C005600002024-10-04 3:55PM EDT2025-06-2048.4047.8849.27+3.13+6.91%314,26422.42%
SPY250630C005600002024-10-03 10:38AM EDT2025-06-3045.4648.2349.710.00-475222.22%
SPY250815C005600002024-10-04 3:46PM EDT2025-08-1553.0252.7454.27+3.97+8.09%446922.73%
SPY250919C005600002024-10-02 3:39PM EDT2025-09-1953.2755.6357.480.00-842,11823.02%
SPY250930C005600002024-10-04 3:54PM EDT2025-09-3056.8156.1858.24+2.85+5.28%3323.01%
SPY251219C005600002024-10-04 9:59AM EDT2025-12-1961.7962.4565.07+1.71+2.85%22,72223.60%
SPY260116C005600002024-10-04 3:21PM EDT2026-01-1664.4163.6766.83+4.19+6.96%1081,65523.57%
SPY260618C005600002024-10-04 1:21PM EDT2026-06-1875.0474.3478.50+3.51+4.91%514324.47%
SPY261218C005600002024-10-04 2:59PM EDT2026-12-1886.5085.5188.00+4.95+6.07%22,13624.38%
SPY270115C005600002024-10-03 2:21PM EDT2027-01-1585.1786.6291.500.00-21725.02%
PutsforOctober 7, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY241007P005600002024-10-04 4:14PM EDT2024-10-070.100.090.10-1.29-92.81%32,53710,72024.22%
SPY241008P005600002024-10-04 4:14PM EDT2024-10-080.270.270.28-1.46-84.39%9,38115,45821.09%
SPY241009P005600002024-10-04 4:14PM EDT2024-10-090.500.490.51-1.61-76.30%5,38483220.06%
SPY241010P005600002024-10-04 4:14PM EDT2024-10-100.910.900.92-1.75-65.79%2,7531,64320.73%
SPY241011P005600002024-10-04 4:14PM EDT2024-10-111.201.201.21-1.71-58.76%10,06812,42220.36%
SPY241014P005600002024-10-04 4:12PM EDT2024-10-141.491.501.52+1.49-1,0342,14417.52%
SPY241015P005600002024-10-04 3:59PM EDT2024-10-151.681.731.75+1.68-1,5061,35517.46%
SPY241016P005600002024-10-04 4:13PM EDT2024-10-161.981.951.97-1.79-47.48%48121817.38%
SPY241017P005600002024-10-04 3:57PM EDT2024-10-172.062.182.20+2.06-2675017.37%
SPY241018P005600002024-10-04 4:14PM EDT2024-10-182.402.382.40-1.83-43.26%23,70362,60917.27%
SPY241025P005600002024-10-04 4:12PM EDT2024-10-253.453.443.48-1.93-35.87%2,6525,50116.35%
SPY241031P005600002024-10-04 4:12PM EDT2024-10-314.274.264.30-1.95-31.35%15,82862,98215.89%
SPY241101P005600002024-10-04 4:14PM EDT2024-11-014.634.604.63-1.84-28.44%2,2037,27716.22%
SPY241108P005600002024-10-04 3:59PM EDT2024-11-086.556.646.78-2.14-24.63%5021,96517.94%
SPY241115P005600002024-10-04 4:14PM EDT2024-11-157.497.467.50-2.02-21.24%3,34368,21817.34%
SPY241122P005600002024-10-04 4:07PM EDT2024-11-228.248.208.28+8.24-27217.04%
SPY241129P005600002024-10-04 4:09PM EDT2024-11-298.688.678.73-2.08-19.33%1,0003,10616.45%
SPY241220P005600002024-10-04 4:14PM EDT2024-12-2010.7310.6910.74-1.94-15.31%1,49125,43516.04%
SPY241231P005600002024-10-04 4:14PM EDT2024-12-3111.4111.3411.44-1.98-14.79%2363,59015.65%
SPY250117P005600002024-10-04 4:02PM EDT2025-01-1712.5812.5812.67-2.10-14.31%4486,37115.37%
SPY250131P005600002024-10-04 3:37PM EDT2025-01-3113.6513.4413.57-2.26-14.20%92,11115.15%
SPY250228P005600002024-10-04 3:44PM EDT2025-02-2815.2315.1615.30-2.66-14.87%5640814.87%
SPY250321P005600002024-10-04 4:07PM EDT2025-03-2116.5016.4716.57-2.18-11.67%23146,31114.75%
SPY250331P005600002024-10-04 3:35PM EDT2025-03-3117.1116.9717.11-2.42-12.39%1133,03314.68%
SPY250417P005600002024-10-04 3:19PM EDT2025-04-1718.5518.0318.18-1.84-9.02%363314.69%
SPY250620P005600002024-10-04 3:54PM EDT2025-06-2021.2821.2021.32-2.39-10.10%194,92614.43%
SPY250630P005600002024-10-04 10:09AM EDT2025-06-3023.2421.6621.84-0.92-3.81%336814.43%
SPY250815P005600002024-10-04 9:30AM EDT2025-08-1524.5123.9624.16-2.39-8.88%122714.46%
SPY250919P005600002024-10-04 3:21PM EDT2025-09-1926.0025.4525.65-2.20-7.80%151,78914.40%
SPY250930P005600002024-09-30 11:34AM EDT2025-09-3026.3525.9226.150.00--414.40%
SPY251219P005600002024-10-04 3:56PM EDT2025-12-1929.1129.0429.33-2.84-8.89%2111,74014.33%
SPY260116P005600002024-10-04 3:57PM EDT2026-01-1629.9929.9530.44-2.45-7.55%103,32814.33%
SPY260618P005600002024-10-03 12:30PM EDT2026-06-1837.0634.2235.89+1.60+4.51%16814.32%
SPY261218P005600002024-10-04 3:34PM EDT2026-12-1840.0039.0440.91-0.99-2.42%21,75014.10%
SPY270115P005600002024-10-04 9:34AM EDT2027-01-1542.5038.9742.93+0.50+1.19%42314.46%