Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
529.45+0.76 (+0.14%)
At close: 04:00PM EDT
529.60 +0.15 (+0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:205.00
CallsforMay 20, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621C002050002024-04-16 9:33AM EDT2024-06-21302.06325.71326.340.00-2352160.35%
SPY240816C002050002024-01-29 4:02PM EDT2024-08-16288.23302.40303.520.00--30.00%
SPY240920C002050002024-05-16 10:52AM EDT2024-09-20328.34326.14327.470.00-213289.62%
SPY241220C002050002024-05-06 11:45AM EDT2024-12-20313.50327.32328.940.00-51,16274.26%
SPY250117C002050002024-04-04 11:20AM EDT2025-01-17322.49310.12312.350.00-1190.00%
SPY250321C002050002024-04-25 9:47AM EDT2025-03-21300.40327.70331.350.00-32766.66%
SPY250620C002050002024-04-22 12:55PM EDT2025-06-20300.93328.83332.710.00-110861.53%
SPY251219C002050002024-02-21 2:32PM EDT2025-12-19299.10323.98327.840.00-61044.53%
PutsforMay 20, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621P002050002024-05-16 10:09AM EDT2024-06-210.010.000.010.00-14,92187.50%
SPY240816P002050002024-05-17 12:04PM EDT2024-08-160.030.010.03+0.01+50.00%110460.16%
SPY240920P002050002024-05-16 9:30AM EDT2024-09-200.050.040.050.00-111,14654.69%
SPY241220P002050002024-05-10 3:55PM EDT2024-12-200.210.180.190.00-579547.90%
SPY250117P002050002024-05-16 9:30AM EDT2025-01-170.250.230.250.00-132746.48%
SPY250321P002050002024-04-30 12:33PM EDT2025-03-210.500.380.400.00-107143.85%
SPY250620P002050002024-05-08 2:08PM EDT2025-06-200.600.560.600.00-106040.60%
SPY250919P002050002024-04-17 9:47AM EDT2025-09-191.170.760.810.00--1038.18%
SPY251219P002050002024-05-02 12:48PM EDT2025-12-191.090.920.990.00-120436.11%