Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
529.44+3.48 (+0.66%)
At close: 04:00PM EDT
529.39 -0.05 (-0.01%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:550.00
CallsforMay 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240528C005500002024-05-24 3:37PM EDT2024-05-280.010.000.010.00-14492827.34%
SPY240529C005500002024-05-24 9:30AM EDT2024-05-290.010.000.010.00-101,77819.53%
SPY240530C005500002024-05-24 2:18PM EDT2024-05-300.020.000.01+0.01+100.00%7236916.02%
SPY240531C005500002024-05-24 4:08PM EDT2024-05-310.010.000.01-0.01-50.00%8308,92413.67%
SPY240603C005500002024-05-24 3:45PM EDT2024-06-030.010.000.010.00-3281,03310.35%
SPY240604C005500002024-05-24 3:55PM EDT2024-06-040.010.010.02-0.02-66.67%6954310.55%
SPY240605C005500002024-05-23 12:54PM EDT2024-06-050.040.010.020.00--109.96%
SPY240606C005500002024-05-24 12:53PM EDT2024-06-060.030.010.020.00-125639.38%
SPY240607C005500002024-05-24 4:04PM EDT2024-06-070.030.020.03-0.02-40.00%7992,8179.47%
SPY240614C005500002024-05-24 4:09PM EDT2024-06-140.190.180.19+0.02+11.76%8767,3639.80%
SPY240621C005500002024-05-24 4:07PM EDT2024-06-210.290.300.31+0.04+16.00%4,27923,9709.17%
SPY240628C005500002024-05-24 4:14PM EDT2024-06-280.480.460.48+0.09+23.08%4817,8568.94%
SPY240705C005500002024-05-24 4:04PM EDT2024-07-050.730.730.76+0.11+17.74%123609.10%
SPY240719C005500002024-05-24 4:03PM EDT2024-07-191.681.681.70+0.32+23.53%3,86924,0569.97%
SPY240731C005500002024-05-24 4:12PM EDT2024-07-312.622.592.62+0.47+21.86%3,3992,31410.56%
SPY240816C005500002024-05-24 4:04PM EDT2024-08-164.074.064.10+0.63+18.31%84418,29411.43%
SPY240830C005500002024-05-24 2:56PM EDT2024-08-305.335.395.46+0.76+16.63%1642,27612.09%
SPY240920C005500002024-05-24 3:55PM EDT2024-09-207.257.307.34+1.01+16.19%1,87114,76912.77%
SPY240930C005500002024-05-24 4:02PM EDT2024-09-307.887.787.87+1.04+15.20%382,47512.73%
SPY241018C005500002024-05-24 4:03PM EDT2024-10-189.739.699.76+1.06+12.23%1423,26113.48%
SPY241031C005500002024-05-24 2:59PM EDT2024-10-3110.8510.9211.02+1.20+12.44%1891,66413.89%
SPY241129C005500002024-05-24 12:26PM EDT2024-11-2915.1114.7014.85+0.36+2.44%7871,27315.44%
SPY241220C005500002024-05-24 3:12PM EDT2024-12-2016.5016.7016.76+1.30+8.55%62710,19515.88%
SPY241231C005500002024-05-24 3:51PM EDT2024-12-3117.0017.2017.29+1.23+7.80%161,15815.81%
SPY250117C005500002024-05-24 4:10PM EDT2025-01-1718.9018.8318.89+1.47+8.43%61816,41116.20%
SPY250131C005500002024-05-23 3:10PM EDT2025-01-3118.5220.1120.440.00-81916.65%
SPY250321C005500002024-05-24 3:21PM EDT2025-03-2124.7724.9325.04+0.93+3.90%185,93217.67%
SPY250331C005500002024-05-24 12:41PM EDT2025-03-3125.5925.4125.55+1.98+8.39%4612717.64%
SPY250620C005500002024-05-24 3:54PM EDT2025-06-2032.8132.8333.02+1.97+6.39%194,35419.15%
SPY250919C005500002024-05-24 2:26PM EDT2025-09-1940.7140.2740.57-0.89-2.14%229920.36%
SPY251219C005500002024-05-24 2:47PM EDT2025-12-1947.2046.9947.62-0.91-1.89%112,20621.33%
SPY260116C005500002024-05-24 3:38PM EDT2026-01-1648.6547.2150.47+1.40+2.96%71,18621.88%
SPY260618C005500002024-05-16 3:44PM EDT2026-06-1859.0057.6161.820.00--223.27%
SPY261218C005500002024-05-24 1:41PM EDT2026-12-1870.4868.1873.00-2.20-3.03%816924.19%
PutsforMay 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240528P005500002024-05-16 10:23AM EDT2024-05-2819.2020.4020.750.00--041.60%
SPY240530P005500002024-05-23 9:45AM EDT2024-05-3018.8620.4120.740.00-1023.78%
SPY240531P005500002024-05-23 3:15PM EDT2024-05-3124.9320.4020.740.00-5220.61%
SPY240603P005500002024-05-23 1:19PM EDT2024-06-0320.3020.4020.740.00--215.58%
SPY240604P005500002024-05-21 11:52AM EDT2024-06-0420.0020.4020.740.00--014.58%
SPY240607P005500002024-05-24 12:40PM EDT2024-06-0720.6520.4020.74-3.69-15.16%5112.43%
SPY240614P005500002024-05-24 10:54AM EDT2024-06-1421.2220.4020.74+0.24+1.14%15119.73%
SPY240621P005500002024-05-24 2:51PM EDT2024-06-2120.5020.2220.89-3.70-15.29%3209.31%
SPY240628P005500002024-05-24 12:43PM EDT2024-06-2820.5020.2420.90-3.68-15.22%65318.29%
SPY240705P005500002024-05-23 2:51PM EDT2024-07-0525.0020.3220.910.00--07.56%
SPY240719P005500002024-05-24 3:16PM EDT2024-07-1921.4020.4821.15-3.00-12.30%301077.33%
SPY240731P005500002024-05-23 2:39PM EDT2024-07-3124.2220.7621.350.00-467.14%
SPY240816P005500002024-05-24 3:31PM EDT2024-08-1621.8521.1821.71-3.15-12.60%11447.13%
SPY240830P005500002024-05-23 3:06PM EDT2024-08-3025.6321.5022.110.00-12457.24%
SPY240920P005500002024-05-24 1:02PM EDT2024-09-2022.4622.1822.76-3.13-12.23%491037.41%
SPY240930P005500002024-05-24 11:08AM EDT2024-09-3022.6022.4123.11-3.21-12.44%10237.52%
SPY241018P005500002024-05-24 11:55AM EDT2024-10-1823.4523.0823.73-2.49-9.60%9627.68%
SPY241031P005500002024-05-24 1:22PM EDT2024-10-3123.8323.4224.17-3.54-12.93%19307.78%
SPY241129P005500002024-05-24 1:14PM EDT2024-11-2925.1424.7325.52-0.04-0.16%9178.27%
SPY241220P005500002024-05-24 3:02PM EDT2024-12-2026.4225.6326.35-1.90-6.71%473,7828.46%
SPY241231P005500002024-05-24 10:38AM EDT2024-12-3127.0125.8426.62-1.11-3.95%23378.44%
SPY250117P005500002024-05-23 2:53PM EDT2025-01-1730.0026.3827.330.00-552338.61%
SPY250131P005500002024-05-24 10:29AM EDT2025-01-3127.9726.8027.87+0.47+1.71%238.72%
SPY250321P005500002024-05-24 11:50AM EDT2025-03-2129.1528.5129.55+0.99+3.52%46,3778.95%
SPY250331P005500002024-05-24 12:39PM EDT2025-03-3129.4128.7429.92-2.36-7.43%103709.01%
SPY250620P005500002024-05-24 3:20PM EDT2025-06-2032.2831.3632.58-1.75-5.14%185449.33%
SPY250919P005500002024-05-24 3:20PM EDT2025-09-1935.0034.5335.08-2.20-5.91%42,0109.49%
SPY251219P005500002024-05-24 2:19PM EDT2025-12-1937.2036.9337.90-2.72-6.81%161,0939.81%
SPY260116P005500002024-05-23 11:12AM EDT2026-01-1638.0836.5039.630.00-123210.24%
SPY260618P005500002024-05-22 2:57PM EDT2026-06-1842.5040.1243.400.00-1910.41%
SPY261218P005500002024-05-23 10:06AM EDT2026-12-1845.5743.9246.900.00-47410.39%