Canada markets open in 2 hours 32 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
529.83-1.53 (-0.29%)
At close: 04:00PM EDT
533.09 +3.26 (+0.62%)
Pre-Market: 06:58AM EDT
In The Money
Show:ListStraddle
Strike:220.00
CallsforMay 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621C002200002024-05-17 10:57AM EDT2024-06-21310.240.000.000.00-156890.00%
SPY240816C002200002024-04-18 3:23PM EDT2024-08-16281.91310.34311.380.00--087.79%
SPY240920C002200002024-05-10 10:42AM EDT2024-09-20304.180.000.000.00-24940.00%
SPY241220C002200002024-04-19 9:32AM EDT2024-12-20285.13312.85314.460.00-216270.50%
SPY250117C002200002024-04-03 10:50AM EDT2025-01-17306.00293.53295.460.00-130.00%
SPY250321C002200002024-05-21 12:58PM EDT2025-03-21317.820.000.000.00-150.00%
SPY250620C002200002023-10-23 11:18AM EDT2025-06-20215.78242.00247.500.00-2790.00%
SPY251219C002200002024-01-12 4:53PM EDT2025-12-19264.56288.89292.730.00-350.00%
SPY260116C002200002024-01-22 11:04AM EDT2026-01-16273.36283.00287.500.00-130.00%
SPY261218C002200002024-03-26 3:56PM EDT2026-12-18315.00301.50306.500.00-110.00%
PutsforMay 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621P002200002024-05-20 9:37AM EDT2024-06-210.010.000.000.00-22050.00%
SPY240816P002200002024-05-13 2:50PM EDT2024-08-160.050.000.000.00-23488325.00%
SPY240920P002200002024-05-22 2:46PM EDT2024-09-200.070.000.000.00-23,19425.00%
SPY241220P002200002024-05-22 11:25AM EDT2024-12-200.210.000.000.00-105,31825.00%
SPY250117P002200002024-05-20 9:30AM EDT2025-01-170.300.000.000.00-1025.00%
SPY250321P002200002024-05-21 1:24PM EDT2025-03-210.470.000.000.00-3012.50%
SPY250620P002200002024-05-06 12:14PM EDT2025-06-200.730.000.000.00-10012.50%
SPY251219P002200002024-05-17 3:04PM EDT2025-12-191.090.000.000.00-6012.50%
SPY260116P002200002024-05-21 11:46AM EDT2026-01-161.150.000.000.00-1012.50%
SPY261218P002200002024-05-17 2:01PM EDT2026-12-182.190.000.000.00-2012.50%