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:280.00
CallsforMay 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621C002800002024-05-21 9:46AM EDT2024-06-21250.50250.13250.970.00-73,025118.46%
SPY240719C002800002024-04-11 11:56AM EDT2024-07-19238.05241.98242.870.00--490.00%
SPY240816C002800002024-05-16 12:07PM EDT2024-08-16252.83251.18252.120.00-4076.11%
SPY240920C002800002024-05-24 11:56AM EDT2024-09-20253.05252.69253.83+11.76+4.87%272871.26%
SPY241220C002800002024-04-18 11:12AM EDT2024-12-20231.77255.11256.690.00-69560.46%
SPY250117C002800002024-04-17 2:13PM EDT2025-01-17230.80254.71257.440.00-12857.15%
SPY250321C002800002023-12-07 3:32PM EDT2025-03-21190.55198.61202.470.00-7110.00%
SPY250620C002800002024-05-01 2:17PM EDT2025-06-20233.94259.46263.010.00-12923152.05%
SPY251219C002800002024-03-21 11:52AM EDT2025-12-19261.40231.57235.260.00-13610.00%
SPY260116C002800002024-03-26 12:45PM EDT2026-01-16258.20243.04248.000.00-1120.00%
SPY260618C002800002024-05-07 12:28PM EDT2026-06-18258.20267.18271.500.00--146.04%
SPY261218C002800002024-05-08 9:30AM EDT2026-12-18259.16270.55275.000.00-2643.63%
PutsforMay 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621P002800002024-05-24 3:02PM EDT2024-06-210.010.010.02-0.01-50.00%89,52973.44%
SPY240719P002800002024-05-23 1:55PM EDT2024-07-190.040.030.040.00-652,60955.27%
SPY240816P002800002024-05-23 1:51PM EDT2024-08-160.090.080.100.00-51,22849.71%
SPY240920P002800002024-05-23 1:20PM EDT2024-09-200.170.170.180.00-51,98344.39%
SPY241018P002800002024-05-20 11:15AM EDT2024-10-180.230.240.260.00-101241.65%
SPY241220P002800002024-05-23 1:45PM EDT2024-12-200.550.520.530.00-34,29138.16%
SPY250117P002800002024-05-22 1:36PM EDT2025-01-170.620.640.660.00-2898036.96%
SPY250321P002800002024-05-24 11:54AM EDT2025-03-210.940.940.96+0.04+4.44%241,26834.74%
SPY250620P002800002024-05-20 9:50AM EDT2025-06-201.351.311.35+0.08+6.30%458632.15%
SPY250919P002800002024-05-14 1:29PM EDT2025-09-191.771.701.770.00-1530.35%
SPY251219P002800002024-05-20 2:08PM EDT2025-12-192.052.092.180.00-11,07128.91%
SPY260116P002800002024-05-17 12:51PM EDT2026-01-162.242.192.29+0.06+2.75%215028.50%
SPY260618P002800002024-05-14 10:21AM EDT2026-06-182.962.173.590.00--127.84%
SPY261218P002800002024-04-12 9:30AM EDT2026-12-184.872.614.770.00-23726.58%