Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
529.44+3.48 (+0.66%)
At close: 04:00PM EDT
529.39 -0.05 (-0.01%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:516.00
CallsforMay 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240528C005160002024-05-24 4:05PM EDT2024-05-2813.4113.2813.61+3.61+36.84%61617.24%
SPY240529C005160002024-05-24 12:35PM EDT2024-05-2913.7513.4713.63+3.10+29.11%41015.26%
SPY240531C005160002024-05-24 2:36PM EDT2024-05-3113.8413.9114.06+2.79+25.25%223,02516.64%
SPY240607C005160002024-05-24 11:15AM EDT2024-06-0715.9115.0215.16+3.65+29.77%599215.96%
SPY240614C005160002024-05-24 3:34PM EDT2024-06-1416.2616.3816.50+2.83+21.07%539816.50%
SPY240621C005160002024-05-24 3:38PM EDT2024-06-2117.1016.7917.35+2.75+19.16%94,51116.03%
SPY240628C005160002024-05-24 10:28AM EDT2024-06-2816.5517.2017.76+0.99+6.36%201,01215.04%
SPY240719C005160002024-05-24 12:47PM EDT2024-07-1920.1419.7820.32+1.99+10.96%83,25615.39%
SPY240731C005160002024-05-23 2:17PM EDT2024-07-3119.5721.3521.840.00-734715.79%
SPY240830C005160002024-05-24 12:36PM EDT2024-08-3026.0625.6326.14-1.22-4.47%151817.35%
SPY241031C005160002024-05-20 3:52PM EDT2024-10-3132.9031.8032.470.00-20813118.30%
SPY241129C005160002024-05-15 3:46PM EDT2024-11-2937.1735.8636.630.00-33434019.67%
SPY241231C005160002024-05-08 12:37PM EDT2024-12-3131.9038.4939.270.00-12,12319.84%
SPY250131C005160002024-05-16 11:40AM EDT2025-01-3143.8041.6542.690.00-1120.58%
SPY250331C005160002024-05-10 10:32AM EDT2025-03-3142.7547.0248.330.00-1221.49%
PutsforMay 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240528P005160002024-05-24 4:14PM EDT2024-05-280.020.020.03-0.13-86.67%1,1521,89412.89%
SPY240529P005160002024-05-24 4:03PM EDT2024-05-290.030.050.06-0.21-87.50%38871512.40%
SPY240530P005160002024-05-24 3:13PM EDT2024-05-300.100.090.10-0.27-72.97%92386212.06%
SPY240531P005160002024-05-24 4:12PM EDT2024-05-310.150.150.16-0.33-68.75%2,4397,12512.04%
SPY240607P005160002024-05-24 4:03PM EDT2024-06-070.650.650.66-0.73-52.90%6842,62611.52%
SPY240614P005160002024-05-24 3:46PM EDT2024-06-141.461.421.45-0.96-39.67%2131,67212.06%
SPY240621P005160002024-05-24 4:03PM EDT2024-06-212.042.032.05-0.93-31.31%1,0216,49511.89%
SPY240628P005160002024-05-24 4:00PM EDT2024-06-282.572.572.60-1.03-28.61%9561,40311.75%
SPY240719P005160002024-05-24 3:48PM EDT2024-07-194.043.913.94-0.99-19.68%7513,65611.28%
SPY240731P005160002024-05-24 4:04PM EDT2024-07-314.654.634.67-1.29-21.72%144,01611.18%
SPY240830P005160002024-05-24 3:42PM EDT2024-08-306.436.326.40-1.19-15.62%57843111.11%
SPY241031P005160002024-05-21 12:09PM EDT2024-10-319.749.599.690.00-45311.26%
SPY241129P005160002024-05-20 3:57PM EDT2024-11-2911.7311.3611.580.00-11511.69%
SPY241231P005160002024-05-15 11:52AM EDT2024-12-3113.9912.8912.980.00-23311.72%
SPY250331P005160002024-05-14 10:44AM EDT2025-03-3120.4116.6616.810.00--111.93%