Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
579.58+3.45 (+0.60%)
At close: 04:00PM EDT
578.69 -0.89 (-0.15%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:585.00
CallsforOctober 14, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY241014C005850002024-10-11 4:14PM EDT2024-10-140.050.040.05-0.03-37.50%24,8038,0477.18%
SPY241015C005850002024-10-11 4:14PM EDT2024-10-150.190.180.19-0.04-17.39%7,3774,8557.90%
SPY241016C005850002024-10-11 4:14PM EDT2024-10-160.440.440.45-0.02-4.35%6,1091,7188.88%
SPY241017C005850002024-10-11 4:08PM EDT2024-10-170.830.780.80+0.13+18.57%1,9292,0149.86%
SPY241018C005850002024-10-11 4:14PM EDT2024-10-181.201.201.21+0.23+23.71%14,05835,07210.81%
SPY241025C005850002024-10-11 4:07PM EDT2024-10-252.882.832.86+0.64+28.57%5,26313,20711.68%
SPY241031C005850002024-10-11 4:14PM EDT2024-10-314.254.234.26+0.90+26.87%93022,50412.49%
SPY241101C005850002024-10-11 4:13PM EDT2024-11-014.844.814.85+1.00+26.04%1,50237,37813.31%
SPY241108C005850002024-10-11 4:05PM EDT2024-11-088.077.958.03+1.20+17.47%1151,82616.65%
SPY241115C005850002024-10-11 4:00PM EDT2024-11-159.499.239.26+1.48+18.48%1,88216,04416.60%
SPY241122C005850002024-10-11 3:59PM EDT2024-11-2210.8310.5210.58+1.53+16.45%3718016.84%
SPY241129C005850002024-10-11 4:10PM EDT2024-11-2911.5611.4611.51+1.30+12.67%3793,14816.68%
SPY241220C005850002024-10-11 3:58PM EDT2024-12-2014.9114.6014.66+1.67+12.61%39820,27617.06%
SPY241231C005850002024-10-11 4:03PM EDT2024-12-3115.5015.2515.33+1.62+11.67%1981,38716.47%
SPY250117C005850002024-10-11 4:14PM EDT2025-01-1717.7517.6917.77+1.48+9.10%4766,92517.01%
SPY250131C005850002024-10-11 3:53PM EDT2025-01-3119.9819.5319.63+2.39+13.59%911,65617.36%
SPY250228C005850002024-10-11 3:20PM EDT2025-02-2823.7523.1723.28+2.56+12.08%5039918.07%
SPY250321C005850002024-10-11 3:51PM EDT2025-03-2126.1525.4725.79+2.38+10.01%8218,75018.48%
SPY250331C005850002024-10-11 1:48PM EDT2025-03-3126.1926.0326.41+1.45+5.86%12,00318.32%
SPY250417C005850002024-10-11 3:28PM EDT2025-04-1728.7927.9928.66+2.45+9.30%4088,53118.83%
SPY250620C005850002024-10-11 3:16PM EDT2025-06-2035.4734.5835.15+2.89+8.87%171,92619.63%
SPY250630C005850002024-10-11 10:45AM EDT2025-06-3035.7935.0435.67+2.20+6.55%171,69619.52%
SPY250815C005850002024-10-11 3:19PM EDT2025-08-1540.6139.7440.61+2.88+7.63%5552020.33%
SPY250919C005850002024-10-11 3:41PM EDT2025-09-1943.7043.0343.49+1.56+3.70%301,18420.55%
SPY250930C005850002024-09-30 3:35PM EDT2025-09-3038.1843.3644.410.00--220.63%
SPY251219C005850002024-10-11 3:52PM EDT2025-12-1951.2250.3651.18+1.89+3.83%243,64121.32%
SPY260116C005850002024-10-11 4:13PM EDT2026-01-1652.5951.9653.24+1.93+3.81%436721.45%
SPY260618C005850002024-10-11 3:16PM EDT2026-06-1865.2663.3165.17+2.84+4.55%405222.58%
SPY261218C005850002024-10-11 3:15PM EDT2026-12-1877.1075.0177.75+3.39+4.60%11314923.53%
SPY270115C005850002024-10-08 1:03PM EDT2027-01-1573.1775.4579.500.00-14423.64%
PutsforOctober 14, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY241014P005850002024-10-11 4:14PM EDT2024-10-145.885.825.95-2.89-32.95%7174813.31%
SPY241015P005850002024-10-11 4:10PM EDT2024-10-155.905.956.05-3.00-33.71%29314611.59%
SPY241016P005850002024-10-11 4:06PM EDT2024-10-166.176.166.24-2.53-29.08%17010411.15%
SPY241017P005850002024-10-11 4:00PM EDT2024-10-176.146.456.52-3.09-33.48%688011.34%
SPY241018P005850002024-10-11 4:14PM EDT2024-10-186.806.736.80-2.20-24.44%1,1761,25111.52%
SPY241025P005850002024-10-11 3:41PM EDT2024-10-257.467.907.98-2.57-25.62%20626910.93%
SPY241031P005850002024-10-11 3:34PM EDT2024-10-318.388.779.14-2.34-21.83%1021,28711.41%
SPY241101P005850002024-10-11 3:54PM EDT2024-11-019.079.149.54-1.93-17.55%12,74813411.91%
SPY241108P005850002024-10-11 3:29PM EDT2024-11-0811.6011.7611.86-2.48-17.61%1015014.07%
SPY241115P005850002024-10-11 4:06PM EDT2024-11-1512.6912.6612.71-1.49-10.51%32758213.77%
SPY241129P005850002024-10-11 3:51PM EDT2024-11-2913.5413.9314.01-2.40-15.06%7162113.17%
SPY241220P005850002024-10-11 3:55PM EDT2024-12-2015.7416.0216.08-2.29-12.70%19718513.07%
SPY241231P005850002024-10-11 12:17PM EDT2024-12-3116.8016.6516.74-1.36-7.49%260512.75%
SPY250117P005850002024-10-11 3:50PM EDT2025-01-1717.5617.9518.04-2.44-12.20%84828212.68%
SPY250131P005850002024-10-11 3:45PM EDT2025-01-3118.5618.8718.99-2.19-10.55%3445612.61%
SPY250228P005850002024-10-11 2:44PM EDT2025-02-2820.6120.6820.82-1.96-8.68%217512.55%
SPY250321P005850002024-10-11 4:04PM EDT2025-03-2121.9722.0022.10-1.94-8.11%2438112.54%
SPY250331P005850002024-10-11 10:07AM EDT2025-03-3122.9822.4922.62-0.16-0.69%11,14612.50%
SPY250417P005850002024-10-11 2:46PM EDT2025-04-1723.3823.5523.70-1.99-7.84%94712.57%
SPY250620P005850002024-10-11 12:54PM EDT2025-06-2027.1226.6526.78-0.94-3.35%151,41912.46%
SPY250630P005850002024-10-10 3:29PM EDT2025-06-3028.6627.1227.280.00-385812.48%
SPY250815P005850002024-10-11 10:39AM EDT2025-08-1529.4329.4229.61-1.42-4.60%115312.61%
SPY250919P005850002024-10-11 10:27AM EDT2025-09-1930.9930.9431.09-0.66-2.09%12,50212.61%
SPY250930P005850002024-10-11 10:31AM EDT2025-09-3031.4431.4131.62-4.40-12.28%3112.64%
SPY251219P005850002024-10-11 2:33PM EDT2025-12-1934.6634.6734.93-1.11-3.10%11620712.73%
SPY260116P005850002024-10-11 12:57PM EDT2026-01-1636.3735.6636.10-0.74-1.99%558112.79%
SPY260618P005850002024-10-11 10:06AM EDT2026-06-1841.5040.1941.34-0.50-1.19%1241,02912.83%
SPY261218P005850002024-10-11 3:47PM EDT2026-12-1845.4745.2646.80-1.17-2.51%92,61312.87%
SPY270115P005850002024-10-09 11:01AM EDT2027-01-1548.6145.3849.240.00-1813.35%