Canada markets open in 2 hours 15 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
530.20 +0.14 (+0.03%)
Pre-Market: 07:14AM EDT
In The Money
Show:ListStraddle
Strike:375.00
CallsforMay 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240531C003750002024-05-02 2:17PM EDT2024-05-31130.870.000.000.00-5950.00%
SPY240607C003750002024-05-09 11:09AM EDT2024-06-07145.980.000.000.00-550.00%
SPY240614C003750002024-05-09 11:09AM EDT2024-06-14146.420.000.000.00-550.00%
SPY240621C003750002024-05-17 2:06PM EDT2024-06-21155.410.000.000.00-13,1070.00%
SPY240628C003750002024-04-25 3:30PM EDT2024-06-28132.530.000.000.00-200.00%
SPY240719C003750002024-05-03 9:38AM EDT2024-07-19137.990.000.000.00-100.00%
SPY240731C003750002024-04-25 9:55AM EDT2024-07-31127.860.000.000.00-470.00%
SPY240816C003750002024-05-10 1:19PM EDT2024-08-16149.690.000.000.00-2000.00%
SPY240830C003750002024-05-07 11:48AM EDT2024-08-30148.860.000.000.00-200.00%
SPY240920C003750002024-04-29 9:36AM EDT2024-09-20143.170.000.000.00-22,2150.00%
SPY240930C003750002024-05-14 3:47PM EDT2024-09-30154.740.000.000.00-2290.00%
SPY241018C003750002024-05-15 1:38PM EDT2024-10-18160.620.000.000.00--00.00%
SPY241220C003750002024-05-20 2:41PM EDT2024-12-20166.510.000.000.00-11,0740.00%
SPY241231C003750002024-04-01 12:11PM EDT2024-12-31160.68142.94145.840.00-2100.00%
SPY250117C003750002024-05-13 12:17PM EDT2025-01-17157.490.000.000.00-103890.00%
SPY250321C003750002024-03-01 12:26PM EDT2025-03-21153.80165.68167.580.00-139037.61%
SPY250331C003750002024-04-10 3:35PM EDT2025-03-31157.63159.60162.590.00--331.47%
SPY250620C003750002024-05-16 9:41AM EDT2025-06-20173.970.000.000.00-1140.00%
SPY251219C003750002024-04-24 1:12PM EDT2025-12-19159.610.000.000.00-121970.00%
SPY260116C003750002024-04-03 3:36PM EDT2026-01-16173.64162.90166.760.00-118126.06%
SPY260618C003750002024-05-15 10:01AM EDT2026-06-18183.360.000.000.00--10.00%
SPY261218C003750002024-05-14 2:41PM EDT2026-12-18187.500.000.000.00-150.00%
PutsforMay 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240531P003750002024-05-17 4:12PM EDT2024-05-310.010.000.000.00-54,17950.00%
SPY240607P003750002024-05-20 3:23PM EDT2024-06-070.020.000.000.00-9842725.00%
SPY240614P003750002024-05-15 3:15PM EDT2024-06-140.050.000.000.00-152725.00%
SPY240621P003750002024-05-20 2:09PM EDT2024-06-210.060.000.000.00-1624,98825.00%
SPY240628P003750002024-05-20 10:23AM EDT2024-06-280.080.000.000.00-104,10025.00%
SPY240719P003750002024-05-20 3:53PM EDT2024-07-190.180.000.000.00-65,86112.50%
SPY240731P003750002024-05-20 3:19PM EDT2024-07-310.220.000.000.00-1558912.50%
SPY240816P003750002024-05-20 9:40AM EDT2024-08-160.320.000.000.00-183512.50%
SPY240830P003750002024-05-16 12:59PM EDT2024-08-300.450.000.000.00-12812.50%
SPY240920P003750002024-05-20 10:04AM EDT2024-09-200.560.000.000.00-14915,76212.50%
SPY240930P003750002024-05-20 11:34AM EDT2024-09-300.640.000.000.00-124412.50%
SPY241018P003750002024-05-20 11:44AM EDT2024-10-180.800.000.000.00-10019912.50%
SPY241031P003750002024-05-17 2:15PM EDT2024-10-310.950.000.000.00-1112.50%
SPY241220P003750002024-05-20 2:04PM EDT2024-12-201.460.000.000.00-1911,2466.25%
SPY241231P003750002024-05-20 1:31PM EDT2024-12-311.540.000.000.00-25046.25%
SPY250117P003750002024-05-20 1:18PM EDT2025-01-171.690.000.000.00-19,5696.25%
SPY250321P003750002024-05-17 3:52PM EDT2025-03-212.370.000.000.00-34566.25%
SPY250331P003750002024-05-20 1:26PM EDT2025-03-312.430.000.000.00-4396.25%
SPY250620P003750002024-05-20 3:58PM EDT2025-06-203.300.000.000.00-1806.25%
SPY250919P003750002024-05-20 10:26AM EDT2025-09-194.300.000.000.00-156.25%
SPY251219P003750002024-05-17 12:18PM EDT2025-12-195.500.000.000.00-23,1256.25%
SPY260116P003750002024-05-17 1:10PM EDT2026-01-165.700.000.000.00-1676.25%
SPY261218P003750002024-05-16 1:21PM EDT2026-12-189.000.000.000.00-11,0703.13%