Canada markets open in 5 hours 51 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
529.83-1.53 (-0.29%)
At close: 04:00PM EDT
531.00 +1.17 (+0.22%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:395.00
CallsforMay 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240524C003950002024-05-22 10:43AM EDT2024-05-24136.210.000.000.00-200.00%
SPY240531C003950002024-05-16 9:30AM EDT2024-05-31135.800.000.000.00-200.00%
SPY240607C003950002024-05-16 3:14PM EDT2024-06-07136.370.000.000.00-2500.00%
SPY240621C003950002024-05-20 10:52AM EDT2024-06-21138.370.000.000.00-300.00%
SPY240628C003950002024-04-30 3:55PM EDT2024-06-28111.500.000.000.00-100.00%
SPY240719C003950002024-04-26 2:00PM EDT2024-07-19118.530.000.000.00-600.00%
SPY240731C003950002024-05-16 9:30AM EDT2024-07-31138.130.000.000.00-200.00%
SPY240816C003950002024-05-03 2:45PM EDT2024-08-16122.100.000.000.00-200.00%
SPY240830C003950002024-04-26 3:21PM EDT2024-08-30121.620.000.000.00-200.00%
SPY240920C003950002024-05-15 12:28PM EDT2024-09-20139.910.000.000.00-3600.00%
SPY240930C003950002024-05-22 11:23AM EDT2024-09-30142.800.000.000.00-400.00%
SPY241220C003950002024-05-22 3:02PM EDT2024-12-20144.660.000.000.00-1000.00%
SPY241231C003950002024-05-10 2:23PM EDT2024-12-31137.820.000.000.00-300.00%
SPY250117C003950002024-05-20 11:06AM EDT2025-01-17148.390.000.000.00-100.00%
SPY250321C003950002024-05-10 9:36AM EDT2025-03-21143.510.000.000.00-200.00%
SPY250331C003950002024-04-19 2:07PM EDT2025-03-31123.420.000.000.00-630.00%
SPY250620C003950002024-05-15 1:25PM EDT2025-06-20153.960.000.000.00-200.00%
SPY251219C003950002024-05-22 1:19PM EDT2025-12-19164.830.000.000.00-400.00%
SPY260116C003950002024-05-15 1:32PM EDT2026-01-16162.770.000.000.00-500.00%
SPY261218C003950002024-05-15 12:58PM EDT2026-12-18175.930.000.000.00-500.00%
PutsforMay 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240524P003950002024-05-22 9:40AM EDT2024-05-240.010.000.000.00-4050.00%
SPY240531P003950002024-05-20 3:43PM EDT2024-05-310.010.000.000.00-887050.00%
SPY240607P003950002024-05-22 10:43AM EDT2024-06-070.020.000.000.00-115025.00%
SPY240614P003950002024-05-20 10:37AM EDT2024-06-140.050.000.000.00-2025.00%
SPY240621P003950002024-05-22 2:45PM EDT2024-06-210.080.000.000.00-2025.00%
SPY240628P003950002024-05-22 3:53PM EDT2024-06-280.120.000.000.00-8025.00%
SPY240719P003950002024-05-22 9:39AM EDT2024-07-190.200.000.000.00-1012.50%
SPY240731P003950002024-05-16 1:48PM EDT2024-07-310.340.000.000.00-1012.50%
SPY240816P003950002024-05-22 1:16PM EDT2024-08-160.440.000.000.00-9012.50%
SPY240830P003950002024-05-16 12:23PM EDT2024-08-300.570.000.000.00-2012.50%
SPY240920P003950002024-05-22 3:28PM EDT2024-09-200.800.000.000.00-21012.50%
SPY240930P003950002024-05-14 3:13PM EDT2024-09-300.990.000.000.00-1012.50%
SPY241018P003950002024-05-14 12:29PM EDT2024-10-181.270.000.000.00--06.25%
SPY241129P003950002024-05-22 1:35PM EDT2024-11-291.550.000.000.00-106.25%
SPY241220P003950002024-05-22 2:36PM EDT2024-12-201.920.000.000.00-2206.25%
SPY241231P003950002024-05-22 3:29PM EDT2024-12-312.010.000.000.00-1006.25%
SPY250117P003950002024-05-22 11:29AM EDT2025-01-172.100.000.000.00-306.25%
SPY250321P003950002024-05-22 3:10PM EDT2025-03-213.050.000.000.00-706.25%
SPY250331P003950002024-05-22 3:44PM EDT2025-03-313.180.000.000.00-106.25%
SPY250620P003950002024-05-22 3:14PM EDT2025-06-204.320.000.000.00-206.25%
SPY250919P003950002024-04-26 1:04PM EDT2025-09-197.380.000.000.00-106.25%
SPY251219P003950002024-05-22 3:27PM EDT2025-12-196.850.000.000.00-506.25%
SPY260116P003950002024-05-22 3:58PM EDT2026-01-167.150.000.000.00-103.13%
SPY260618P003950002024-05-17 3:52PM EDT2026-06-189.200.000.000.00-203.13%
SPY261218P003950002024-05-17 3:03PM EDT2026-12-1811.050.000.000.00-1803.13%