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:245.00
CallsforMay 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621C002450002024-04-22 4:14PM EDT2024-06-21256.630.000.000.00-3400.00%
SPY240816C002450002024-04-24 3:26PM EDT2024-08-16263.97285.67286.670.00-2386.77%
SPY240920C002450002024-05-24 12:41PM EDT2024-09-20287.69286.98288.19+11.95+4.33%447381.15%
SPY241220C002450002024-04-22 12:12PM EDT2024-12-20259.380.000.000.00-200.00%
SPY250117C002450002024-04-18 11:20AM EDT2025-01-17265.47288.28291.220.00-220763.89%
SPY250321C002450002024-02-29 11:15AM EDT2025-03-21272.10286.20288.890.00-1550.60%
SPY251219C002450002024-03-25 9:30AM EDT2025-12-19289.12273.50277.300.00-2210.00%
SPY260116C002450002024-01-31 4:02PM EDT2026-01-16253.00277.00282.000.00-560.00%
PutsforMay 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621P002450002024-05-23 3:47PM EDT2024-06-210.010.000.010.00-2002,47282.81%
SPY240816P002450002024-05-17 2:59PM EDT2024-08-160.050.050.060.00-1514,00656.45%
SPY240920P002450002024-05-23 1:23PM EDT2024-09-200.100.100.110.00-546650.29%
SPY241220P002450002024-05-22 3:51PM EDT2024-12-200.320.330.340.00-12,07842.99%
SPY250117P002450002024-05-17 4:11PM EDT2025-01-170.420.410.430.00-533341.58%
SPY250321P002450002024-05-16 10:29AM EDT2025-03-210.610.630.650.00-672839.06%
SPY250620P002450002024-05-10 12:40PM EDT2025-06-200.960.900.940.00-52736.08%
SPY250919P002450002024-05-06 1:03PM EDT2025-09-191.271.191.240.00--433.92%
SPY251219P002450002024-05-21 11:35AM EDT2025-12-191.431.451.530.00-45032.20%
SPY260116P002450002024-05-23 2:43PM EDT2026-01-161.601.531.610.00-15117931.71%
SPY261218P002450002024-05-23 1:54PM EDT2026-12-182.451.653.290.00-14328.97%