Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
511.29+6.26 (+1.24%)
At close: 04:00PM EDT
512.32 +1.03 (+0.20%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:300.00
CallsforMay 6, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240517C003000002024-05-03 2:57PM EDT2024-05-17212.20212.46212.79+8.73+4.29%199145.78%
SPY240531C003000002024-04-29 10:50AM EDT2024-05-31211.42213.08213.440.00-213110.58%
SPY240621C003000002024-05-02 1:08PM EDT2024-06-21205.06213.85214.420.00-21,68089.90%
SPY240628C003000002024-05-02 4:02PM EDT2024-06-28207.68213.85214.430.00-41784.13%
SPY240719C003000002024-05-01 3:09PM EDT2024-07-19209.87213.88214.480.00-51571.94%
SPY240816C003000002024-04-30 4:03PM EDT2024-08-16206.43215.04215.740.00-2366.49%
SPY240920C003000002024-05-03 10:13AM EDT2024-09-20214.25216.50217.56+5.07+2.42%130462.40%
SPY240930C003000002024-04-30 4:01PM EDT2024-09-30206.71216.55217.540.00-22660.33%
SPY241220C003000002024-05-03 9:46AM EDT2024-12-20219.00219.33220.56+10.29+4.93%591154.18%
SPY250117C003000002024-05-03 3:09PM EDT2025-01-17219.79219.18221.00+3.74+1.73%550051.41%
SPY250321C003000002024-05-01 12:15PM EDT2025-03-21213.36221.71223.900.00-134251.36%
SPY250620C003000002024-05-02 12:59PM EDT2025-06-20216.18224.19227.010.00-4829548.75%
SPY251219C003000002024-05-03 2:09PM EDT2025-12-19229.79228.01230.00+1.29+0.56%331643.16%
SPY260116C003000002024-04-18 1:17PM EDT2026-01-16221.00228.17232.040.00-158743.81%
SPY261218C003000002024-05-03 3:23PM EDT2026-12-18239.00235.50240.50+5.51+2.36%311840.42%
PutsforMay 6, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240517P003000002024-05-02 12:46PM EDT2024-05-170.010.000.010.00-774,22879.69%
SPY240531P003000002024-05-03 10:47AM EDT2024-05-310.020.010.020.00-3173,74760.94%
SPY240621P003000002024-05-03 3:56PM EDT2024-06-210.050.040.05-0.02-28.57%1,23537,34250.78%
SPY240628P003000002024-05-03 12:53PM EDT2024-06-280.050.050.06-0.04-44.44%33,94048.83%
SPY240719P003000002024-05-03 3:20PM EDT2024-07-190.120.100.12-0.02-14.29%6264,61744.78%
SPY240816P003000002024-05-03 2:06PM EDT2024-08-160.190.190.20-0.07-26.92%51,67540.63%
SPY240920P003000002024-05-03 3:58PM EDT2024-09-200.330.310.33-0.08-19.51%2083,37037.43%
SPY240930P003000002024-05-03 2:10PM EDT2024-09-300.360.350.36-0.10-21.74%776336.57%
SPY241220P003000002024-05-03 12:43PM EDT2024-12-200.840.810.84-0.08-8.70%1415,10833.26%
SPY250117P003000002024-05-03 3:04PM EDT2025-01-170.980.970.98-0.08-7.55%552,42432.19%
SPY250321P003000002024-05-03 9:40AM EDT2025-03-211.341.311.35-0.13-8.84%41,92930.46%
SPY250620P003000002024-05-03 2:03PM EDT2025-06-201.821.791.85-0.20-9.90%43,56628.47%
SPY250919P003000002024-05-02 9:36AM EDT2025-09-192.582.362.430.00-101327.16%
SPY251219P003000002024-05-03 10:53AM EDT2025-12-193.002.882.97-0.06-1.96%44,03126.05%
SPY260116P003000002024-05-03 10:35AM EDT2026-01-163.153.013.14-0.10-3.08%201,36925.75%
SPY261218P003000002024-05-03 11:52AM EDT2026-12-184.884.016.10-0.12-2.40%311724.23%