Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
508.26+4.77 (+0.95%)
At close: 04:00PM EDT
508.69 +0.43 (+0.08%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:498.00
CallsforApril 29, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240429C004980002024-04-26 4:05PM EDT2024-04-2910.4610.2610.45+0.25+2.45%40992714.80%
SPY240430C004980002024-04-26 3:43PM EDT2024-04-3011.2110.4410.61+0.88+8.52%1751,94914.87%
SPY240501C004980002024-04-26 2:47PM EDT2024-05-0111.9610.8010.96+1.83+18.07%13456616.30%
SPY240502C004980002024-04-26 3:32PM EDT2024-05-0212.4811.2611.41+1.17+10.34%7021617.70%
SPY240503C004980002024-04-26 4:00PM EDT2024-05-0311.8011.6611.80+0.04+0.34%2681,78418.40%
SPY240510C004980002024-04-26 3:56PM EDT2024-05-1013.2613.0513.17-0.11-0.82%6898417.43%
SPY240517C004980002024-04-26 4:08PM EDT2024-05-1714.7414.5014.61+0.31+2.15%2015,39217.68%
SPY240524C004980002024-04-26 3:59PM EDT2024-05-2416.1115.8415.95+1.98+14.01%7271017.97%
SPY240531C004980002024-04-26 2:00PM EDT2024-05-3117.8116.7416.85+1.15+6.90%20017.64%
SPY240621C004980002024-04-26 4:13PM EDT2024-06-2119.7819.5519.94+0.35+1.80%1101,73018.09%
SPY240628C004980002024-04-25 3:54PM EDT2024-06-2820.8020.1620.27+3.65+21.28%112917.47%
SPY240719C004980002024-04-26 3:03PM EDT2024-07-1923.2622.5722.68+3.48+17.59%4631717.72%
SPY240731C004980002024-04-25 9:52AM EDT2024-07-3122.7724.0024.13+4.39+23.88%111818.02%
SPY240816C004980002024-04-26 1:56PM EDT2024-08-1627.3026.1926.31+4.06+17.47%116918.69%
SPY240830C004980002024-04-25 11:18AM EDT2024-08-3022.4627.9628.110.00-732219.18%
SPY241231C004980002024-04-18 11:03AM EDT2024-12-3139.3139.9840.720.00-44321.34%
SPY250331C004980002024-04-16 10:09AM EDT2025-03-3148.9647.9549.190.00-2122.71%
PutsforApril 29, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240429P004980002024-04-26 4:14PM EDT2024-04-290.040.030.04-0.28-87.50%10,4113,86011.13%
SPY240430P004980002024-04-26 4:14PM EDT2024-04-300.120.120.13-0.39-76.47%5,6625,02311.84%
SPY240501P004980002024-04-26 4:14PM EDT2024-05-010.400.390.41-0.47-54.02%1,4641,60513.89%
SPY240502P004980002024-04-26 4:12PM EDT2024-05-020.630.610.63-0.44-41.12%6081,00214.39%
SPY240503P004980002024-04-26 4:14PM EDT2024-05-030.950.940.95-0.44-31.65%5,2064,09215.28%
SPY240510P004980002024-04-26 4:13PM EDT2024-05-101.781.781.79-0.54-23.28%1,5462,40413.87%
SPY240517P004980002024-04-26 4:14PM EDT2024-05-172.702.682.71-0.42-13.46%1,35011,39413.74%
SPY240524P004980002024-04-26 4:14PM EDT2024-05-243.463.423.46-0.40-10.36%2011,11713.50%
SPY240531P004980002024-04-26 3:48PM EDT2024-05-313.843.953.99-0.66-14.67%4071,22313.05%
SPY240621P004980002024-04-26 4:03PM EDT2024-06-215.905.935.96-0.85-12.59%35620,00113.09%
SPY240628P004980002024-04-26 12:27PM EDT2024-06-286.446.476.53-2.02-23.88%1730213.08%
SPY240719P004980002024-04-26 2:33PM EDT2024-07-197.717.827.89-2.23-22.43%641,13812.83%
SPY240731P004980002024-04-25 3:40PM EDT2024-07-3110.588.518.600.00-8951512.73%
SPY240816P004980002024-04-26 2:17PM EDT2024-08-169.269.429.50-2.36-20.31%12453012.63%
SPY240830P004980002024-04-26 2:58PM EDT2024-08-309.9410.1510.24-2.14-17.72%23012.56%
SPY241231P004980002024-04-25 9:48AM EDT2024-12-3120.6916.5016.720.00-218912.96%