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:580.00
CallsforSeptember 16, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240916C005800002024-09-13 3:59PM EDT2024-09-160.010.000.01-0.01-50.00%8061,20513.28%
SPY240917C005800002024-09-13 2:08PM EDT2024-09-170.020.010.02-0.01-33.33%18122212.50%
SPY240918C005800002024-09-13 4:14PM EDT2024-09-180.020.010.02-0.04-66.67%2,0912,77811.13%
SPY240919C005800002024-09-13 4:14PM EDT2024-09-190.040.030.04-0.03-42.86%92733711.13%
SPY240920C005800002024-09-13 4:14PM EDT2024-09-200.060.050.06-0.03-33.33%4,02527,55910.94%
SPY240927C005800002024-09-13 4:11PM EDT2024-09-270.240.220.24+0.04+20.00%2,3905,4899.88%
SPY240930C005800002024-09-13 4:13PM EDT2024-09-300.300.290.31+0.04+15.38%2,4237,0309.46%
SPY241004C005800002024-09-13 4:14PM EDT2024-10-040.770.760.78+0.18+30.51%6503,53410.71%
SPY241011C005800002024-09-13 4:03PM EDT2024-10-111.401.411.44+0.26+22.81%53248511.22%
SPY241018C005800002024-09-13 4:13PM EDT2024-10-182.052.092.11+0.41+25.00%4,66319,43911.52%
SPY241025C005800002024-09-13 4:08PM EDT2024-10-252.902.862.91+0.54+22.88%1471,18911.97%
SPY241031C005800002024-09-13 4:02PM EDT2024-10-313.483.503.56+0.46+15.23%2976,30012.24%
SPY241115C005800002024-09-13 4:02PM EDT2024-11-156.556.576.61+0.87+15.32%4503,33914.56%
SPY241129C005800002024-09-13 3:55PM EDT2024-11-298.298.088.17+0.93+12.64%182,33914.85%
SPY241220C005800002024-09-13 4:04PM EDT2024-12-2010.3210.3810.46+0.91+9.67%54611,51315.29%
SPY241231C005800002024-09-13 2:12PM EDT2024-12-3111.2010.9311.04+1.85+19.79%1711,13615.00%
SPY250117C005800002024-09-13 3:48PM EDT2025-01-1712.9712.8912.96+1.39+12.00%2589,98315.49%
SPY250131C005800002024-09-13 3:57PM EDT2025-01-3114.4714.3314.45+0.92+6.79%214,82715.81%
SPY250228C005800002024-09-12 2:51PM EDT2025-02-2815.7317.2517.410.00-1812116.44%
SPY250321C005800002024-09-13 2:33PM EDT2025-03-2119.1719.2319.33+1.15+6.38%1164,95716.71%
SPY250331C005800002024-09-13 2:59PM EDT2025-03-3119.7319.7519.92+2.58+15.04%290816.65%
SPY250417C005800002024-09-12 1:52PM EDT2025-04-1720.2721.3621.530.00-450616.93%
SPY250620C005800002024-09-13 4:13PM EDT2025-06-2027.0427.0627.20+1.74+6.88%398,08117.79%
SPY250630C005800002024-09-13 3:37PM EDT2025-06-3027.5727.5027.73+1.07+4.04%363117.75%
SPY250815C005800002024-09-13 1:38PM EDT2025-08-1532.1531.5331.74+7.76+31.82%68318.36%
SPY250919C005800002024-09-13 10:49AM EDT2025-09-1934.6234.4134.65+2.38+7.38%21,03118.76%
SPY251219C005800002024-09-13 3:48PM EDT2025-12-1941.0540.1341.56+1.91+4.88%4870319.55%
SPY260116C005800002024-09-12 11:15AM EDT2026-01-1639.5341.6044.330.00-269820.05%
SPY260618C005800002024-09-12 1:34PM EDT2026-06-1851.2050.9554.990.00-14021.09%
SPY261218C005800002024-09-13 11:00AM EDT2026-12-1863.7561.2566.00+11.92+23.00%11,35721.87%
PutsforSeptember 16, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240917P005800002024-09-11 4:00PM EDT2024-09-1725.8017.9718.590.00-20022.86%
SPY240920P005800002024-09-13 3:44PM EDT2024-09-2019.5419.2419.97-3.46-15.04%2415225.16%
SPY240927P005800002024-09-13 2:50PM EDT2024-09-2720.2019.3319.93-2.16-9.66%31717.65%
SPY240930P005800002024-09-13 3:58PM EDT2024-09-3019.3919.3719.96-10.87-35.92%13416.11%
SPY241004P005800002024-09-13 4:07PM EDT2024-10-0419.6919.4120.05-3.16-13.83%94214.75%
SPY241011P005800002024-09-13 11:26AM EDT2024-10-1119.8619.5620.38-2.61-11.62%52213.53%
SPY241018P005800002024-09-13 3:54PM EDT2024-10-1819.9519.8920.56-2.71-11.96%4016112.47%
SPY241031P005800002024-09-13 3:05PM EDT2024-10-3121.3020.4721.19-2.05-8.78%672311.68%
SPY241115P005800002024-09-13 3:59PM EDT2024-11-1522.2022.2022.53-2.57-10.38%1388211.99%
SPY241129P005800002024-09-13 12:33PM EDT2024-11-2922.3722.5523.24-2.58-10.34%44811.66%
SPY241220P005800002024-09-13 3:11PM EDT2024-12-2024.5323.8524.44-1.72-6.55%4420011.53%
SPY241231P005800002024-09-13 3:14PM EDT2024-12-3125.3024.4125.27-1.30-4.89%8956911.69%
SPY250117P005800002024-09-13 1:54PM EDT2025-01-1724.9125.3226.15-2.48-9.05%846411.61%
SPY250131P005800002024-08-30 12:43PM EDT2025-01-3127.6525.9526.910.00-183811.62%
SPY250228P005800002024-09-13 10:32AM EDT2025-02-2828.1226.8327.89-2.19-7.23%11111.30%
SPY250321P005800002024-09-13 2:24PM EDT2025-03-2128.6028.2529.16-8.33-22.56%2055711.49%
SPY250331P005800002024-09-13 12:24PM EDT2025-03-3129.1628.6129.66-9.34-24.26%419611.52%
SPY250417P005800002024-09-13 2:57PM EDT2025-04-1730.2029.5030.48-3.18-9.53%250411.56%
SPY250620P005800002024-09-13 11:46AM EDT2025-06-2032.0132.1333.22-1.98-5.83%27,63311.61%
SPY250630P005800002024-09-13 1:01PM EDT2025-06-3032.6032.0033.32+1.69+5.47%31,50811.46%
SPY250815P005800002024-09-06 3:24PM EDT2025-08-1547.4134.2035.440.00-51311.66%
SPY250919P005800002024-09-13 2:00PM EDT2025-09-1936.7235.6237.25-0.97-2.57%11,78511.92%
SPY251219P005800002024-09-11 1:52PM EDT2025-12-1945.3539.8740.290.00-4076111.91%
SPY260116P005800002024-09-09 1:10PM EDT2026-01-1646.3740.7841.480.00-131312.03%
SPY260618P005800002024-09-04 11:15AM EDT2026-06-1849.0645.1347.290.00-11112.48%
SPY261218P005800002024-09-13 11:56AM EDT2026-12-1851.8550.3852.74-2.05-3.80%2464712.64%