Canada markets open in 1 hour 43 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
530.06+0.61 (+0.12%)
At close: 04:00PM EDT
530.15 +0.09 (+0.02%)
Pre-Market: 07:47AM EDT
In The Money
Show:ListStraddle
Strike:250.00
CallsforMay 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621C002500002024-05-20 1:28PM EDT2024-06-21281.650.000.000.00-11,0750.00%
SPY240719C002500002024-05-20 11:57AM EDT2024-07-19282.330.000.000.00-170.00%
SPY240816C002500002024-05-07 10:29AM EDT2024-08-16269.800.000.000.00-160.00%
SPY240920C002500002024-05-07 11:36AM EDT2024-09-20271.560.000.000.00-1006720.00%
SPY241220C002500002024-05-20 12:06PM EDT2024-12-20286.410.000.000.00-23390.00%
SPY250117C002500002024-05-15 4:04PM EDT2025-01-17284.610.000.000.00-12400.00%
SPY250321C002500002024-04-09 9:52AM EDT2025-03-21278.67277.01279.410.00-21560.00%
SPY250620C002500002024-05-01 11:52AM EDT2025-06-20261.160.000.000.00-290.00%
SPY251219C002500002024-05-17 12:19PM EDT2025-12-19291.310.000.000.00-11360.00%
SPY260116C002500002024-05-07 12:20PM EDT2026-01-16281.600.000.000.00-1370.00%
SPY261218C002500002024-05-16 12:56PM EDT2026-12-18299.750.000.000.00-10510.00%
PutsforMay 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621P002500002024-05-20 9:30AM EDT2024-06-210.010.000.000.00-2406,73450.00%
SPY240719P002500002024-05-20 1:53PM EDT2024-07-190.030.000.000.00-2863,22125.00%
SPY240816P002500002024-05-20 12:41PM EDT2024-08-160.060.000.000.00-86,57625.00%
SPY240920P002500002024-05-20 2:01PM EDT2024-09-200.100.000.000.00-305,02425.00%
SPY241220P002500002024-05-20 9:30AM EDT2024-12-200.350.000.000.00-15212,09425.00%
SPY250117P002500002024-05-17 4:11PM EDT2025-01-170.440.000.000.00-3655,37412.50%
SPY250321P002500002024-05-20 11:33AM EDT2025-03-210.640.000.000.00-11,44412.50%
SPY250620P002500002024-05-16 2:15PM EDT2025-06-200.950.000.000.00-679512.50%
SPY250919P002500002024-05-20 1:27PM EDT2025-09-191.210.000.000.00-53612.50%
SPY251219P002500002024-05-20 2:41PM EDT2025-12-191.510.000.000.00-561312.50%
SPY260116P002500002024-05-20 9:58AM EDT2026-01-161.610.000.000.00-51,24012.50%
SPY260618P002500002024-05-17 12:16PM EDT2026-06-181.770.000.000.00-1112.50%
SPY261218P002500002024-05-20 11:35AM EDT2026-12-182.490.000.000.00-11066.25%