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:335.00
CallsforMay 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240531C003350002023-12-12 12:12PM EDT2024-05-31134.26147.09148.020.00--10.00%
SPY240621C003350002024-04-26 10:05AM EDT2024-06-21176.44195.34196.150.00-31,29090.97%
SPY240628C003350002024-02-21 12:13PM EDT2024-06-28166.38190.63191.280.00-1100.00%
SPY240719C003350002024-04-11 10:04AM EDT2024-07-19183.04187.43188.260.00-50500.00%
SPY240731C003350002024-04-25 9:56AM EDT2024-07-31166.75195.95196.840.00--262.17%
SPY240816C003350002024-04-30 1:40PM EDT2024-08-16175.09197.04197.890.00-28161.05%
SPY240830C003350002024-04-26 12:28PM EDT2024-08-30179.26197.87198.860.00-21159.84%
SPY240920C003350002024-05-24 11:55AM EDT2024-09-20199.28198.90199.91+7.27+3.79%31,45357.37%
SPY240930C003350002024-05-01 10:52AM EDT2024-09-30172.60198.82200.030.00-2955.13%
SPY241220C003350002024-05-15 10:05AM EDT2024-12-20199.85202.51203.830.00-118450.09%
SPY250117C003350002024-04-05 9:30AM EDT2025-01-17191.37185.90187.580.00-1420.00%
SPY250321C003350002024-05-15 2:25PM EDT2025-03-21206.32205.44208.240.00-612148.19%
SPY250620C003350002024-05-24 9:30AM EDT2025-06-20208.58208.64212.08+28.52+15.84%1545.96%
SPY251219C003350002024-04-26 11:23AM EDT2025-12-19197.10214.52218.120.00-124142.44%
SPY260116C003350002024-03-07 10:43AM EDT2026-01-16200.61205.50210.500.00-23235.84%
SPY261218C003350002024-05-24 9:49AM EDT2026-12-18225.37224.36229.00+10.70+4.98%1938.95%
PutsforMay 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240531P003350002024-05-14 3:59PM EDT2024-05-310.010.000.010.00-10229106.25%
SPY240621P003350002024-05-24 3:54PM EDT2024-06-210.030.020.03+0.01+50.00%1,02116,11756.25%
SPY240628P003350002024-05-21 9:48AM EDT2024-06-280.040.030.040.00-392951.56%
SPY240719P003350002024-05-21 2:13PM EDT2024-07-190.110.090.10+0.02+22.22%43,40344.97%
SPY240731P003350002024-05-21 2:59PM EDT2024-07-310.130.120.140.00-1031542.29%
SPY240816P003350002024-05-24 10:36AM EDT2024-08-160.200.190.21-0.02-9.09%218639.82%
SPY240830P003350002024-05-24 1:21PM EDT2024-08-300.270.250.26+0.04+17.39%244737.82%
SPY240920P003350002024-05-24 1:42PM EDT2024-09-200.370.360.37+0.03+8.82%114,41335.89%
SPY240930P003350002024-05-22 10:17AM EDT2024-09-300.350.400.420.00-334235.06%
SPY241220P003350002024-05-21 2:51PM EDT2024-12-200.930.991.010.00-27,08031.31%
SPY250117P003350002024-05-23 1:23PM EDT2025-01-171.201.181.210.00-2042930.32%
SPY250321P003350002024-05-23 1:43PM EDT2025-03-211.701.631.680.00-32,30028.57%
SPY250620P003350002024-05-23 11:47AM EDT2025-06-202.242.262.320.00-13,58826.64%
SPY250919P003350002024-05-13 1:23PM EDT2025-09-193.132.953.020.00-3241125.34%
SPY251219P003350002024-05-10 11:51AM EDT2025-12-193.893.643.740.00-188124.37%
SPY260116P003350002024-05-24 1:41PM EDT2026-01-163.873.813.93-0.23-5.61%258324.06%
SPY261218P003350002024-05-22 12:30PM EDT2026-12-185.415.166.760.00-55322.05%