Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
529.76+6.46 (+1.23%)
At close: 04:00PM EDT
529.19 -0.57 (-0.11%)
After hours: 04:08PM EDT
In The Money
Show:ListStraddle
Strike:514.00
CallsforMay 15, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240515C005140002024-05-15 3:41PM EDT2024-05-1515.3115.2015.57+5.84+61.67%2867920.00%
SPY240516C005140002024-05-15 3:43PM EDT2024-05-1615.6115.4215.64+5.40+52.89%335260.00%
SPY240517C005140002024-05-15 3:51PM EDT2024-05-1715.6515.5315.68+5.55+54.95%3296,6470.00%
SPY240520C005140002024-05-15 3:34PM EDT2024-05-2015.4515.6715.82+5.17+50.29%1220811.57%
SPY240521C005140002024-05-15 3:13PM EDT2024-05-2115.5415.8616.00+5.13+49.28%33413.75%
SPY240522C005140002024-05-15 10:55AM EDT2024-05-2213.8915.9616.11+3.18+29.69%34813.99%
SPY240523C005140002024-05-15 2:12PM EDT2024-05-2316.2916.4916.62+4.74+41.04%352416.77%
SPY240524C005140002024-05-15 3:51PM EDT2024-05-2416.5916.5616.68+5.06+44.42%871,18916.24%
SPY240531C005140002024-05-15 3:31PM EDT2024-05-3117.1317.2117.32+4.68+37.59%853,31914.87%
SPY240607C005140002024-05-15 2:16PM EDT2024-06-0717.9618.3618.50+6.16+52.20%1860015.66%
SPY240614C005140002024-05-15 2:13PM EDT2024-06-1419.5819.5819.70+4.51+29.93%89416.29%
SPY240621C005140002024-05-15 3:46PM EDT2024-06-2120.2019.9520.48+4.20+26.25%1153,65516.11%
SPY240628C005140002024-05-15 12:18PM EDT2024-06-2820.0020.4120.74+3.81+23.53%551315.22%
SPY240719C005140002024-05-15 2:31PM EDT2024-07-1922.6422.7323.08+3.85+20.49%241,77015.57%
SPY240731C005140002024-05-15 12:40PM EDT2024-07-3123.4824.1424.51+5.86+33.26%13,02315.96%
SPY240830C005140002024-05-15 3:05PM EDT2024-08-3028.1628.2828.69+5.40+23.73%743717.50%
SPY241031C005140002024-05-06 4:10PM EDT2024-10-3126.9434.3434.830.00-4118.44%
SPY241129C005140002024-05-10 12:22PM EDT2024-11-2932.8838.4038.940.00-3019.79%
SPY241231C005140002024-05-15 2:12PM EDT2024-12-3140.8840.8341.47+5.88+16.80%32,05319.93%
SPY250331C005140002024-05-15 11:30AM EDT2025-03-3148.5649.1250.13+6.18+14.58%6921.42%
PutsforMay 15, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240515P005140002024-05-15 3:44PM EDT2024-05-150.010.000.01-0.11-91.67%11,7598,32222.66%
SPY240516P005140002024-05-15 3:45PM EDT2024-05-160.020.010.02-0.23-92.00%3,4112,17717.19%
SPY240517P005140002024-05-15 3:42PM EDT2024-05-170.040.040.05-0.36-90.00%5,89413,27815.92%
SPY240520P005140002024-05-15 3:44PM EDT2024-05-200.070.070.08-0.46-85.19%1,4242,38112.11%
SPY240521P005140002024-05-15 3:51PM EDT2024-05-210.090.100.11-0.56-83.58%42683811.84%
SPY240522P005140002024-05-15 3:36PM EDT2024-05-220.190.170.18-0.69-78.41%5963,13412.13%
SPY240523P005140002024-05-15 3:43PM EDT2024-05-230.260.250.26-0.81-75.70%1,04084912.35%
SPY240524P005140002024-05-15 3:35PM EDT2024-05-240.330.300.31-0.86-72.27%1,4716,80912.18%
SPY240531P005140002024-05-15 3:41PM EDT2024-05-310.650.630.65-1.08-62.43%2,1846,15411.26%
SPY240607P005140002024-05-15 3:45PM EDT2024-06-071.111.081.10-1.30-53.94%1,2922,16711.10%
SPY240614P005140002024-05-15 3:51PM EDT2024-06-141.741.731.75-1.47-45.51%2,0912,38211.49%
SPY240621P005140002024-05-15 3:40PM EDT2024-06-212.352.312.32-1.66-41.40%4,8844,88011.60%
SPY240628P005140002024-05-15 3:40PM EDT2024-06-282.882.822.84-1.73-37.53%2961,86611.62%
SPY240719P005140002024-05-15 3:49PM EDT2024-07-194.064.034.05-1.73-29.88%1,98312,68611.32%
SPY240731P005140002024-05-15 3:31PM EDT2024-07-314.794.704.74-1.90-28.40%4327211.28%
SPY240830P005140002024-05-15 1:25PM EDT2024-08-306.666.336.38-2.02-23.27%29319411.26%
SPY241031P005140002024-05-09 2:46PM EDT2024-10-3113.139.589.660.00-25411.51%
SPY241129P005140002024-05-14 9:37AM EDT2024-11-2912.9211.4411.60-1.70-11.63%1211.99%
SPY241231P005140002024-05-15 10:35AM EDT2024-12-3113.9312.8612.96-1.09-7.26%511012.00%
SPY250331P005140002024-05-15 12:48PM EDT2025-03-3117.0816.6016.74-3.74-17.96%302012.20%