Canada markets close in 4 hours 13 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
530.92+1.09 (+0.21%)
As of 11:47AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:255.00
CallsforMay 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621C002550002024-05-08 12:55PM EDT2024-06-21263.35276.24276.960.00-36665118.41%
SPY240719C002550002024-04-11 10:54AM EDT2024-07-19261.29266.80267.720.00--30.00%
SPY240816C002550002024-04-24 3:55PM EDT2024-08-16254.25277.02277.920.00-27779.47%
SPY240920C002550002024-05-15 10:09AM EDT2024-09-20274.86278.34279.450.00-253575.49%
SPY241220C002550002024-04-18 4:13PM EDT2024-12-20251.82279.14280.740.00-27060.66%
SPY250117C002550002024-05-15 3:25PM EDT2025-01-17279.98279.87282.640.00-11660.71%
SPY250321C002550002024-05-14 10:25AM EDT2025-03-21275.00281.78285.050.00-12358.66%
SPY250620C002550002024-04-10 12:19PM EDT2025-06-20272.23273.80277.550.00-1537.37%
SPY251219C002550002023-10-06 3:41PM EDT2025-12-19197.25195.00200.000.00-110.00%
SPY260116C002550002024-03-04 10:59AM EDT2026-01-16272.00277.50282.500.00-12940.19%
SPY261218C002550002024-05-17 11:50AM EDT2026-12-18292.69292.97297.000.00-1845.31%
PutsforMay 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621P002550002024-05-21 10:11AM EDT2024-06-210.010.000.010.00-12,85173.44%
SPY240719P002550002024-05-22 2:29PM EDT2024-07-190.020.020.030.00-111,68159.77%
SPY240816P002550002024-05-20 9:45AM EDT2024-08-160.050.050.060.00-83,08052.54%
SPY240920P002550002024-05-22 3:58PM EDT2024-09-200.120.110.120.00-111,90747.85%
SPY241220P002550002024-05-23 9:49AM EDT2024-12-200.370.370.390.00-162041.38%
SPY250117P002550002024-05-14 10:15AM EDT2025-01-170.520.460.480.00-1031339.95%
SPY250321P002550002024-05-20 11:12AM EDT2025-03-210.710.700.72+0.03+4.41%11,15237.61%
SPY250620P002550002024-05-22 3:19PM EDT2025-06-201.020.991.030.00-19134.79%
SPY250919P002550002024-05-07 3:54PM EDT2025-09-191.381.301.360.00-21532.78%
SPY251219P002550002024-01-03 11:50AM EDT2025-12-193.602.412.930.00-26534.53%
SPY260116P002550002024-04-19 1:53PM EDT2026-01-162.660.000.000.00-12312.50%
SPY261218P002550002024-04-26 12:53PM EDT2026-12-182.472.253.200.00-11227.51%