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:650.00
CallsforMay 6, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621C006500002024-05-02 10:32AM EDT2024-06-210.010.000.010.00-1811,96720.70%
SPY240719C006500002024-05-03 3:11PM EDT2024-07-190.010.000.020.00-1186,92517.58%
SPY240816C006500002024-05-03 9:43AM EDT2024-08-160.020.010.030.00-52,85615.63%
SPY240920C006500002024-05-03 1:48PM EDT2024-09-200.050.040.05+0.02+66.67%655,05114.26%
SPY240930C006500002024-05-03 2:09PM EDT2024-09-300.060.040.06+0.02+50.00%2525614.01%
SPY241220C006500002024-05-03 11:48AM EDT2024-12-200.270.270.29+0.04+17.39%5532,44513.60%
SPY241231C006500002024-05-03 11:46AM EDT2024-12-310.290.300.32+0.03+11.54%1055313.48%
SPY250117C006500002024-05-03 3:09PM EDT2025-01-170.410.390.41+0.09+28.13%57,73413.49%
SPY250321C006500002024-05-03 2:28PM EDT2025-03-210.890.870.92+0.21+30.88%1,0501,30813.76%
SPY250331C006500002024-05-03 9:36AM EDT2025-03-310.880.940.99-0.17-16.19%214313.73%
SPY250620C006500002024-05-03 3:47PM EDT2025-06-202.112.092.16+0.43+25.60%2023,79314.32%
SPY250919C006500002024-05-03 12:04PM EDT2025-09-193.943.734.33+0.54+15.88%371,87415.26%
SPY251219C006500002024-05-03 2:06PM EDT2025-12-196.436.126.76+0.99+18.20%55,14415.88%
SPY260116C006500002024-05-03 3:39PM EDT2026-01-167.276.588.06+0.21+2.97%1489816.36%
SPY261218C006500002024-05-03 10:50AM EDT2026-12-1819.9918.3422.09-1.01-4.81%26019.03%
PutsforMay 6, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621P006500002024-03-15 1:05PM EDT2024-06-21141.46138.37139.560.00-2034.86%
SPY240920P006500002023-11-09 3:08PM EDT2024-09-20215.43189.39192.900.00-4076.29%
SPY240930P006500002024-04-26 3:23PM EDT2024-09-30140.62137.55138.380.00-200.00%
SPY241220P006500002024-04-22 10:14AM EDT2024-12-20152.50137.46138.470.00-200.00%
SPY241231P006500002024-04-25 12:38PM EDT2024-12-31148.62137.37138.550.00-100.00%
SPY250117P006500002024-04-26 3:25PM EDT2025-01-17140.40137.22138.710.00-2010.40%
SPY250321P006500002023-11-22 11:29AM EDT2025-03-21195.84173.29176.460.00--042.20%
SPY250620P006500002024-04-23 12:05PM EDT2025-06-20145.30136.87139.060.00--010.73%
SPY251219P006500002023-11-30 5:13PM EDT2025-12-19193.25172.50176.060.00-50030.90%
SPY261218P006500002023-12-26 12:19PM EDT2026-12-18175.25160.00165.000.00--020.60%