Canada markets open in 9 hours 15 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
520.17+2.98 (+0.58%)
At close: 04:00PM EDT
520.56 +0.39 (+0.07%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:494.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240510C004940002024-05-09 3:32PM EDT2024-05-1025.7726.4226.67+7.24+39.07%111,03361.47%
SPY240513C004940002024-05-03 9:45AM EDT2024-05-1318.1026.5026.750.00-1233.84%
SPY240514C004940002024-05-07 2:04PM EDT2024-05-1423.8726.5926.830.00-2631.20%
SPY240515C004940002024-05-06 2:02PM EDT2024-05-1522.0726.7126.90+22.07--1129.20%
SPY240516C004940002024-05-08 11:50AM EDT2024-05-1623.8826.9727.15+23.88--129.19%
SPY240517C004940002024-05-09 3:19PM EDT2024-05-1726.4527.0727.25+2.09+8.58%11,57728.04%
SPY240524C004940002024-05-07 3:29PM EDT2024-05-2425.3227.8828.050.00-234724.22%
SPY240531C004940002024-05-08 10:38AM EDT2024-05-3125.5528.4828.650.00-656021.99%
SPY240607C004940002024-05-07 11:05AM EDT2024-06-0727.7929.3629.530.00-51121.47%
SPY240614C004940002024-05-09 10:59AM EDT2024-06-1429.2630.3730.540.00-1021.48%
SPY240621C004940002024-05-07 1:50PM EDT2024-06-2128.8530.7731.150.00-276820.81%
SPY240628C004940002024-05-09 11:07AM EDT2024-06-2830.4031.0531.43+1.21+4.15%86119.78%
SPY240719C004940002024-05-08 11:25AM EDT2024-07-1930.6232.9933.370.00-249919.29%
SPY240731C004940002024-05-02 3:48PM EDT2024-07-3123.2634.3134.710.00-528719.49%
SPY240816C004940002024-05-08 9:31AM EDT2024-08-1633.0036.4536.810.00-213220.13%
SPY240830C004940002024-04-25 1:05PM EDT2024-08-3027.0838.2138.590.00-2720.61%
SPY241231C004940002024-04-25 1:45PM EDT2024-12-3139.3649.8250.400.00-202122.03%
SPY250331C004940002024-04-22 10:38AM EDT2025-03-3144.9057.6158.680.00-1823.25%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240510P004940002024-05-09 3:56PM EDT2024-05-100.010.010.02-0.01-50.00%6925,68239.06%
SPY240513P004940002024-05-09 3:37PM EDT2024-05-130.020.010.020.00-6701,66219.53%
SPY240514P004940002024-05-09 3:53PM EDT2024-05-140.030.020.03+0.01+50.00%50838418.36%
SPY240515P004940002024-05-09 2:52PM EDT2024-05-150.060.040.05-0.02-25.00%2,02117017.97%
SPY240516P004940002024-05-09 4:00PM EDT2024-05-160.060.060.07-0.06-50.00%85417.38%
SPY240517P004940002024-05-09 3:57PM EDT2024-05-170.100.090.10-0.05-33.33%24020,29317.14%
SPY240524P004940002024-05-09 4:11PM EDT2024-05-240.260.260.27-0.19-42.22%2513,12914.87%
SPY240531P004940002024-05-09 4:13PM EDT2024-05-310.480.490.50-0.26-35.14%752,35813.95%
SPY240607P004940002024-05-09 3:43PM EDT2024-06-070.880.810.82-0.27-23.48%63339813.68%
SPY240614P004940002024-05-09 4:04PM EDT2024-06-141.321.281.30-0.36-21.43%14642213.95%
SPY240621P004940002024-05-09 4:12PM EDT2024-06-211.691.691.72-0.50-22.83%67116,23513.90%
SPY240628P004940002024-05-09 3:52PM EDT2024-06-282.152.072.10-0.81-27.36%113,21613.77%
SPY240719P004940002024-05-09 3:41PM EDT2024-07-193.203.093.11-0.64-16.67%6193013.32%
SPY240731P004940002024-05-09 2:55PM EDT2024-07-313.813.653.69-0.51-11.81%12,05913.19%
SPY240816P004940002024-05-09 3:39PM EDT2024-08-164.524.424.47-0.57-11.20%12645613.09%
SPY240830P004940002024-05-08 1:09PM EDT2024-08-305.895.075.120.00-23030413.01%
SPY241231P004940002024-05-06 10:31AM EDT2024-12-3113.0410.9111.080.00-237313.36%
SPY250331P004940002024-05-06 12:41PM EDT2025-03-3116.5214.4014.570.00-3413.39%