Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
503.49-1.92 (-0.38%)
At close: 04:00PM EDT
507.09 +3.60 (+0.72%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:496.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240426C004960002024-04-25 4:07PM EDT2024-04-2611.8111.7211.95+3.70+45.62%3,2992,77771.90%
SPY240429C004960002024-04-25 4:14PM EDT2024-04-2912.0011.9212.14+1.52+14.50%40779437.53%
SPY240430C004960002024-04-25 4:06PM EDT2024-04-3012.3512.1512.37+2.83+29.73%1671,51734.62%
SPY240501C004960002024-04-25 3:04PM EDT2024-05-019.1012.5212.73-1.84-16.82%25742733.11%
SPY240502C004960002024-04-25 3:33PM EDT2024-05-029.9012.9413.15-1.93-16.31%6240332.26%
SPY240503C004960002024-04-25 4:03PM EDT2024-05-0312.1313.2813.47-0.27-2.18%25889331.33%
SPY240510C004960002024-04-25 4:08PM EDT2024-05-1014.7514.6014.70+2.17+17.25%23649926.06%
SPY240517C004960002024-04-25 3:19PM EDT2024-05-1713.4215.9716.13-0.04-0.30%1,1285,78624.55%
SPY240524C004960002024-04-25 3:44PM EDT2024-05-2414.3017.2817.47-1.77-11.01%527523.83%
SPY240531C004960002024-04-25 4:05PM EDT2024-05-3118.1918.1418.33+1.14+6.69%1075322.80%
SPY240621C004960002024-04-25 4:04PM EDT2024-06-2120.4820.7021.58+1.23+6.39%1075322.32%
SPY240628C004960002024-04-25 10:36AM EDT2024-06-2816.2721.5221.70-5.27-24.47%1123521.21%
SPY240719C004960002024-04-25 4:02PM EDT2024-07-1921.9923.8724.05-0.68-3.00%6337220.88%
SPY240731C004960002024-04-23 3:56PM EDT2024-07-3124.1425.2625.480.00-122720.95%
SPY240816C004960002024-04-25 10:05AM EDT2024-08-1621.7727.4427.65-4.53-17.22%337821.39%
SPY240830C004960002024-04-24 4:07PM EDT2024-08-3026.7629.1829.450.00-311321.72%
SPY241231C004960002024-04-04 11:19AM EDT2024-12-3155.1740.9342.130.00-12123.22%
SPY250331C004960002024-04-25 4:02PM EDT2025-03-3147.8548.7650.61-0.62-1.28%2624.35%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240426P004960002024-04-25 4:14PM EDT2024-04-260.090.070.08-0.33-78.57%42,9096,39716.80%
SPY240429P004960002024-04-25 4:14PM EDT2024-04-290.220.200.21-0.50-69.44%16,1861,71810.40%
SPY240430P004960002024-04-25 4:14PM EDT2024-04-300.360.340.36-0.64-64.00%3,7645,40110.76%
SPY240501P004960002024-04-25 4:07PM EDT2024-05-010.600.620.66-0.41-40.59%1,47393111.91%
SPY240502P004960002024-04-25 4:02PM EDT2024-05-021.340.800.84-0.15-10.07%47930412.05%
SPY240503P004960002024-04-25 4:13PM EDT2024-05-031.071.061.09-0.91-45.96%2,1952,42212.49%
SPY240510P004960002024-04-25 4:05PM EDT2024-05-101.751.831.87-0.63-26.47%2,1762,42711.62%
SPY240517P004960002024-04-25 4:14PM EDT2024-05-172.712.652.69-1.11-29.06%3,6199,93811.58%
SPY240524P004960002024-04-25 4:12PM EDT2024-05-243.443.373.43-0.39-10.18%2311,57511.57%
SPY240531P004960002024-04-25 4:06PM EDT2024-05-313.883.873.94-0.54-12.22%12991311.28%
SPY240621P004960002024-04-25 3:52PM EDT2024-06-217.365.785.84+0.27+3.81%6477,38211.55%
SPY240628P004960002024-04-25 12:24PM EDT2024-06-287.596.296.39-0.13-1.68%5046611.60%
SPY240719P004960002024-04-25 4:05PM EDT2024-07-197.447.597.69-1.20-13.89%12275811.47%
SPY240731P004960002024-04-25 4:13PM EDT2024-07-318.388.258.39-1.31-13.52%179411.45%
SPY240816P004960002024-04-25 3:56PM EDT2024-08-1610.799.149.26+0.69+6.83%1211,37611.41%
SPY240830P004960002024-04-22 11:44AM EDT2024-08-3014.929.8410.000.00-83311.41%
SPY241231P004960002024-04-24 10:33AM EDT2024-12-3119.9416.0816.39+3.09+18.34%24212.08%