Canada markets open in 5 hours 48 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
529.95 -0.11 (-0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:275.00
CallsforMay 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621C002750002024-04-23 10:36AM EDT2024-06-21232.480.000.000.00-200.00%
SPY240816C002750002024-04-30 10:27AM EDT2024-08-16237.000.000.000.00-200.00%
SPY240920C002750002024-05-08 10:19AM EDT2024-09-20245.700.000.000.00-200.00%
SPY241220C002750002024-05-16 3:13PM EDT2024-12-20261.510.000.000.00-100.00%
SPY250117C002750002024-03-25 3:39PM EDT2025-01-17254.45235.36238.380.00-1210.00%
SPY250321C002750002023-12-04 11:34AM EDT2025-03-21191.55204.14207.970.00--10.00%
SPY250620C002750002024-05-01 2:17PM EDT2025-06-20238.620.000.000.00--00.00%
SPY251219C002750002024-04-22 10:59AM EDT2025-12-19238.000.000.000.00-100.00%
SPY260116C002750002024-03-04 3:26PM EDT2026-01-16253.00259.50264.500.00-1740.16%
SPY261218C002750002024-05-20 1:39PM EDT2026-12-18276.180.000.000.00-100.00%
PutsforMay 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621P002750002024-05-20 3:03PM EDT2024-06-210.020.000.000.00-11050.00%
SPY240719P002750002024-05-15 9:30AM EDT2024-07-190.050.000.000.00-10025.00%
SPY240816P002750002024-05-17 9:41AM EDT2024-08-160.080.000.000.00-10025.00%
SPY240920P002750002024-05-20 9:35AM EDT2024-09-200.140.000.000.00-5025.00%
SPY241018P002750002024-05-20 11:53AM EDT2024-10-180.210.000.000.00-5025.00%
SPY241220P002750002024-05-20 10:26AM EDT2024-12-200.470.000.000.00-30012.50%
SPY250117P002750002024-05-20 1:21PM EDT2025-01-170.590.000.000.00-10012.50%
SPY250321P002750002024-04-30 9:38AM EDT2025-03-211.140.000.000.00-1012.50%
SPY250620P002750002024-05-16 12:56PM EDT2025-06-201.220.000.000.00-5012.50%
SPY250919P002750002024-05-09 12:23PM EDT2025-09-191.670.000.000.00-4012.50%
SPY251219P002750002024-05-20 2:08PM EDT2025-12-191.950.000.000.00-2012.50%
SPY260116P002750002024-05-17 3:09PM EDT2026-01-162.070.000.000.00-1012.50%
SPY260618P002750002024-05-06 2:05PM EDT2026-06-182.880.000.000.00--06.25%
SPY261218P002750002024-05-17 3:39PM EDT2026-12-183.200.000.000.00-10306.25%