Canada markets open in 2 hours 30 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
529.81+0.37 (+0.07%)
At close: 04:00PM EDT
526.78 -3.03 (-0.57%)
Pre-Market: 07:00AM EDT
In The Money
Show:ListStraddle
Strike:510.00
CallsforMay 29, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240529C005100002024-05-28 2:43PM EDT2024-05-2917.630.000.000.00-7240.00%
SPY240530C005100002024-05-24 2:37PM EDT2024-05-3019.550.000.000.00-4500.00%
SPY240531C005100002024-05-28 3:57PM EDT2024-05-3119.650.000.000.00-9217,1110.00%
SPY240603C005100002024-05-28 3:57PM EDT2024-06-0319.780.000.000.00-400.00%
SPY240604C005100002024-05-28 1:38PM EDT2024-06-0420.540.000.000.00-5540.00%
SPY240605C005100002024-05-24 9:58AM EDT2024-06-0518.220.000.000.00-110.00%
SPY240606C005100002024-05-28 3:47PM EDT2024-06-0619.770.000.000.00-110.00%
SPY240607C005100002024-05-28 2:33PM EDT2024-06-0719.110.000.000.00-900.00%
SPY240614C005100002024-05-28 2:49PM EDT2024-06-1420.300.000.000.00-2300.00%
SPY240621C005100002024-05-28 3:59PM EDT2024-06-2122.750.000.000.00-4230,0700.00%
SPY240628C005100002024-05-28 3:55PM EDT2024-06-2822.560.000.000.00-282,9300.00%
SPY240705C005100002024-05-28 2:25PM EDT2024-07-0522.300.000.000.00-790.00%
SPY240719C005100002024-05-28 3:24PM EDT2024-07-1924.370.000.000.00-545,1800.00%
SPY240731C005100002024-05-28 3:54PM EDT2024-07-3126.370.000.000.00-198490.00%
SPY240816C005100002024-05-28 3:24PM EDT2024-08-1628.160.000.000.00-25,7260.00%
SPY240830C005100002024-05-28 10:14AM EDT2024-08-3030.760.000.000.00-500.00%
SPY240920C005100002024-05-28 3:27PM EDT2024-09-2032.590.000.000.00-2018,1400.00%
SPY240930C005100002024-05-23 10:12AM EDT2024-09-3034.670.000.000.00-211,0620.00%
SPY241018C005100002024-05-28 10:24AM EDT2024-10-1835.660.000.000.00-200.00%
SPY241031C005100002024-05-23 11:13AM EDT2024-10-3137.680.000.000.00-6290.00%
SPY241129C005100002024-05-24 3:10PM EDT2024-11-2940.380.000.000.00-1027040.00%
SPY241220C005100002024-05-28 2:22PM EDT2024-12-2042.470.000.000.00-100.00%
SPY241231C005100002024-05-23 1:43PM EDT2024-12-3142.450.000.000.00-300.00%
SPY250117C005100002024-05-28 2:29PM EDT2025-01-1744.510.000.000.00-311,1960.00%
SPY250131C005100002024-05-16 9:43AM EDT2025-01-3147.740.000.000.00-400.00%
SPY250321C005100002024-05-23 3:29PM EDT2025-03-2148.650.000.000.00-31,9560.00%
SPY250331C005100002024-05-22 11:49AM EDT2025-03-3153.340.000.000.00-200.00%
SPY250620C005100002024-05-28 11:39AM EDT2025-06-2059.900.000.000.00-23,1680.00%
SPY250919C005100002024-05-28 11:39AM EDT2025-09-1967.070.000.000.00-200.00%
SPY251219C005100002024-05-24 1:11PM EDT2025-12-1973.000.000.000.00-200.00%
SPY260116C005100002024-05-28 12:15PM EDT2026-01-1675.200.000.000.00-23460.00%
SPY261218C005100002024-05-28 12:03PM EDT2026-12-1895.450.000.000.00-2100.00%
PutsforMay 29, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240529P005100002024-05-28 3:59PM EDT2024-05-290.010.000.000.00-3101,01212.50%
SPY240530P005100002024-05-28 3:59PM EDT2024-05-300.020.000.000.00-250012.50%
SPY240531P005100002024-05-28 4:14PM EDT2024-05-310.050.000.000.00-24,27270,75412.50%
SPY240603P005100002024-05-28 3:57PM EDT2024-06-030.070.000.000.00-42206.25%
SPY240604P005100002024-05-28 3:16PM EDT2024-06-040.150.000.000.00-2,2291,3726.25%
SPY240605P005100002024-05-28 4:05PM EDT2024-06-050.150.000.000.00-462216.25%
SPY240606P005100002024-05-28 4:00PM EDT2024-06-060.180.000.000.00-3406.25%
SPY240607P005100002024-05-28 4:05PM EDT2024-06-070.300.000.000.00-1,4678,1136.25%
SPY240614P005100002024-05-28 4:00PM EDT2024-06-140.860.000.000.00-6378,4773.13%
SPY240621P005100002024-05-28 4:14PM EDT2024-06-211.420.000.000.00-7,96082,7863.13%
SPY240628P005100002024-05-28 4:02PM EDT2024-06-281.810.000.000.00-1,85411,4803.13%
SPY240705P005100002024-05-28 4:13PM EDT2024-07-052.230.000.000.00-64603.13%
SPY240719P005100002024-05-28 4:14PM EDT2024-07-193.070.000.000.00-6,46122,1681.56%
SPY240731P005100002024-05-28 3:59PM EDT2024-07-313.700.000.000.00-29901.56%
SPY240816P005100002024-05-28 4:08PM EDT2024-08-164.580.000.000.00-1,19923,3611.56%
SPY240830P005100002024-05-28 3:25PM EDT2024-08-305.520.000.000.00-10301.56%
SPY240920P005100002024-05-28 4:00PM EDT2024-09-206.290.000.000.00-1,03627,4221.56%
SPY240930P005100002024-05-28 4:01PM EDT2024-09-306.780.000.000.00-354,0951.56%
SPY241018P005100002024-05-28 4:00PM EDT2024-10-187.680.000.000.00-58401.56%
SPY241031P005100002024-05-28 3:58PM EDT2024-10-318.550.000.000.00-2003,2751.56%
SPY241129P005100002024-05-24 2:41PM EDT2024-11-2910.140.000.000.00-801.56%
SPY241220P005100002024-05-28 3:01PM EDT2024-12-2011.610.000.000.00-424,9381.56%
SPY241231P005100002024-05-23 2:52PM EDT2024-12-3113.100.000.000.00-74290.78%
SPY250117P005100002024-05-28 3:59PM EDT2025-01-1712.290.000.000.00-33100.78%
SPY250131P005100002024-05-14 1:37PM EDT2025-01-3116.070.000.000.00-120.78%
SPY250321P005100002024-05-28 3:34PM EDT2025-03-2115.180.000.000.00-500.78%
SPY250331P005100002024-05-24 3:00PM EDT2025-03-3115.390.000.000.00-5250.78%
SPY250620P005100002024-05-28 4:01PM EDT2025-06-2018.010.000.000.00-22,5200.78%
SPY250919P005100002024-05-24 11:25AM EDT2025-09-1920.450.000.000.00-112790.78%
SPY251219P005100002024-05-28 2:25PM EDT2025-12-1924.250.000.000.00-900.78%
SPY260116P005100002024-05-28 3:05PM EDT2026-01-1625.060.000.000.00-74460.78%
SPY260618P005100002024-05-15 2:15PM EDT2026-06-1828.920.000.000.00--340.78%
SPY261218P005100002024-05-28 3:54PM EDT2026-12-1832.500.000.000.00-100.39%