Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
529.45+0.76 (+0.14%)
At close: 04:00PM EDT
529.60 +0.15 (+0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:315.00
CallsforMay 20, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240531C003150002024-01-19 10:30AM EDT2024-05-31167.50187.50188.190.00-2300.00%
SPY240621C003150002024-05-03 10:50AM EDT2024-06-21197.14215.53216.220.00-11,37590.55%
SPY240628C003150002024-03-14 11:14AM EDT2024-06-28203.85198.62200.330.00-21710.00%
SPY240719C003150002024-01-29 4:02PM EDT2024-07-19180.89194.61195.410.00--30.00%
SPY240816C003150002024-04-24 10:53AM EDT2024-08-16194.58216.87217.740.00-2264.08%
SPY240920C003150002024-05-07 11:58AM EDT2024-09-20208.17218.54219.610.00-20082760.56%
SPY240930C003150002024-05-09 2:43PM EDT2024-09-30209.65218.45219.720.00-21158.31%
SPY241018C003150002024-05-13 3:10PM EDT2024-10-18211.31217.64218.900.00-2252.42%
SPY241220C003150002024-05-07 10:33AM EDT2024-12-20210.88221.56223.080.00-224252.79%
SPY250117C003150002024-05-17 10:26AM EDT2025-01-17222.17221.23223.75+1.28+0.58%103452.06%
SPY250321C003150002024-02-22 11:00AM EDT2025-03-21203.54218.84221.120.00-61142.38%
SPY250620C003150002024-03-19 12:31PM EDT2025-06-20218.00200.30203.120.00-180.00%
SPY251219C003150002024-05-15 3:24PM EDT2025-12-19233.08231.41235.290.00-16343.98%
SPY260116C003150002024-04-09 1:53PM EDT2026-01-16223.70223.13226.810.00-21035.94%
SPY261218C003150002024-05-08 9:32AM EDT2026-12-18227.00240.00245.000.00-12940.12%
PutsforMay 20, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240531P003150002024-05-03 10:13AM EDT2024-05-310.020.000.010.00-10053078.13%
SPY240621P003150002024-05-16 3:03PM EDT2024-06-210.030.020.03+0.01+50.00%165,13655.47%
SPY240628P003150002024-05-08 9:36AM EDT2024-06-280.060.030.040.00-2050152.34%
SPY240719P003150002024-05-15 12:36PM EDT2024-07-190.080.060.070.00-450545.51%
SPY240816P003150002024-05-17 3:43PM EDT2024-08-160.150.140.15-0.01-6.25%727041.02%
SPY240920P003150002024-05-17 10:42AM EDT2024-09-200.270.260.270.00-13,76837.38%
SPY240930P003150002024-05-15 12:29PM EDT2024-09-300.320.300.310.00-1032236.62%
SPY241018P003150002024-05-13 10:07AM EDT2024-10-180.450.410.420.00-101035.79%
SPY241220P003150002024-05-17 3:03PM EDT2024-12-200.770.780.79-0.03-3.75%23,55033.03%
SPY250117P003150002024-05-17 4:11PM EDT2025-01-170.930.930.96-0.01-1.06%882032.06%
SPY250321P003150002024-05-16 12:15PM EDT2025-03-211.281.291.320.00-328730.14%
SPY250620P003150002024-05-07 1:59PM EDT2025-06-202.001.771.830.00-4173628.07%
SPY250919P003150002024-05-14 1:31PM EDT2025-09-192.542.332.410.00-15626.70%
SPY251219P003150002024-05-10 2:49PM EDT2025-12-193.172.913.000.00-379025.64%
SPY260116P003150002024-05-06 9:45AM EDT2026-01-163.563.053.180.00-211225.35%
SPY261218P003150002024-05-17 2:02PM EDT2026-12-184.954.185.91-0.05-1.00%524323.49%