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:560.00
CallsforMay 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240528C005600002024-05-24 9:34AM EDT2024-05-280.010.000.010.00-12,89839.06%
SPY240529C005600002024-05-23 12:07PM EDT2024-05-290.010.000.010.00-30240027.34%
SPY240530C005600002024-05-23 3:37PM EDT2024-05-300.010.000.010.00-84496322.66%
SPY240531C005600002024-05-24 3:54PM EDT2024-05-310.010.010.020.00-11,04213,51620.90%
SPY240603C005600002024-05-24 3:55PM EDT2024-06-030.010.000.01-0.01-50.00%754,42414.84%
SPY240604C005600002024-05-24 11:16AM EDT2024-06-040.010.000.01-0.01-50.00%102513.67%
SPY240607C005600002024-05-24 3:24PM EDT2024-06-070.020.010.020.00-16199412.70%
SPY240614C005600002024-05-24 4:06PM EDT2024-06-140.040.030.04-0.01-20.00%861,81710.74%
SPY240621C005600002024-05-24 3:54PM EDT2024-06-210.050.050.06-0.01-16.67%2,68915,6469.57%
SPY240628C005600002024-05-24 3:49PM EDT2024-06-280.070.080.09-0.01-12.50%1874,7008.96%
SPY240705C005600002024-05-24 4:04PM EDT2024-07-050.160.140.16+0.03+23.08%36238.88%
SPY240719C005600002024-05-24 4:10PM EDT2024-07-190.510.490.51+0.08+18.60%3,27811,7819.48%
SPY240731C005600002024-05-24 3:58PM EDT2024-07-310.960.960.98+0.16+20.00%1485,1169.99%
SPY240816C005600002024-05-24 3:55PM EDT2024-08-161.801.811.85+0.26+16.88%47219,56210.72%
SPY240830C005600002024-05-24 4:09PM EDT2024-08-302.742.692.75+0.52+23.42%141,11711.30%
SPY240920C005600002024-05-24 3:44PM EDT2024-09-204.004.084.12+0.50+14.29%6864,86311.90%
SPY240930C005600002024-05-24 3:56PM EDT2024-09-304.424.484.54+0.58+15.10%201,45211.88%
SPY241018C005600002024-05-24 3:43PM EDT2024-10-185.915.996.05+0.59+11.09%4132,23012.59%
SPY241031C005600002024-05-24 2:25PM EDT2024-10-317.086.997.08+0.99+16.26%3121,94912.97%
SPY241129C005600002024-05-24 1:15PM EDT2024-11-2910.4310.2410.41-0.90-7.94%970114.48%
SPY241220C005600002024-05-24 3:13PM EDT2024-12-2011.8412.0312.09+0.99+9.12%12510,02214.91%
SPY241231C005600002024-05-24 4:11PM EDT2024-12-3112.5412.5012.58+1.24+10.97%7345614.85%
SPY250117C005600002024-05-24 3:27PM EDT2025-01-1713.9414.0014.06+1.22+9.59%2224,59815.26%
SPY250131C005600002024-05-23 1:42PM EDT2025-01-3115.2715.2115.470.00-720815.69%
SPY250321C005600002024-05-24 12:48PM EDT2025-03-2119.8219.6619.77+1.76+9.75%144,22616.72%
SPY250331C005600002024-05-24 10:12AM EDT2025-03-3119.6720.0820.28+0.54+2.82%405216.72%
SPY250620C005600002024-05-24 4:01PM EDT2025-06-2027.3927.2427.43+1.81+7.08%2414,24318.26%
SPY250919C005600002024-05-23 9:41AM EDT2025-09-1936.2034.5234.900.00-25719.56%
SPY251219C005600002024-05-24 3:31PM EDT2025-12-1941.3041.1341.91-0.33-0.79%22,04520.60%
SPY260116C005600002024-05-23 3:03PM EDT2026-01-1640.8241.5644.770.00-620721.18%
SPY260618C005600002024-05-24 2:06PM EDT2026-06-1854.5051.9655.95+0.38+0.70%5722.59%
SPY261218C005600002024-05-24 2:25PM EDT2026-12-1864.7062.5067.48+2.50+4.02%219423.67%
PutsforMay 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240531P005600002024-05-21 1:28PM EDT2024-05-3129.8530.4030.740.00-1028.27%
SPY240604P005600002024-05-21 2:20PM EDT2024-06-0429.4730.4030.740.00--020.02%
SPY240607P005600002024-05-24 11:16AM EDT2024-06-0729.8830.4030.74-4.12-12.12%1217.09%
SPY240614P005600002024-05-24 3:29PM EDT2024-06-1431.0030.4030.74-3.60-10.40%8513.36%
SPY240621P005600002024-05-22 2:39PM EDT2024-06-2132.3230.2130.890.00-1212.65%
SPY240628P005600002024-05-20 10:28AM EDT2024-06-2828.8730.2130.890.00-1011.18%
SPY240719P005600002024-05-24 2:15PM EDT2024-07-1930.1030.1930.91-4.67-13.43%1008.81%
SPY240731P005600002024-05-21 3:56PM EDT2024-07-3128.6730.2230.880.00--07.83%
SPY240816P005600002024-05-24 3:31PM EDT2024-08-1630.9030.2530.89-3.16-9.28%107.06%
SPY240830P005600002024-05-24 1:45PM EDT2024-08-3030.5630.2330.90+0.32+1.06%626.57%
SPY240920P005600002024-05-23 2:59PM EDT2024-09-2035.2130.3931.060.00-12196.43%
SPY240930P005600002024-05-24 1:15PM EDT2024-09-3030.8130.4331.24-14.70-32.30%106.60%
SPY241018P005600002024-05-17 11:30AM EDT2024-10-1831.6630.7231.510.00-1136.70%
SPY241031P005600002024-05-20 10:52AM EDT2024-10-3129.9430.8631.750.00-2136.81%
SPY241129P005600002024-05-24 3:23PM EDT2024-11-2932.2331.5832.53+1.23+3.97%627.25%
SPY241220P005600002024-05-24 3:55PM EDT2024-12-2032.8032.1933.00+1.07+3.37%1581057.37%
SPY241231P005600002024-05-24 4:09PM EDT2024-12-3132.8732.2933.31+0.87+2.72%41487.49%
SPY250117P005600002024-05-24 4:03PM EDT2025-01-1733.1132.6033.80-3.19-8.79%22017.65%
SPY250131P005600002024-05-22 12:47PM EDT2025-01-3132.7432.8934.200.00-277.77%
SPY250321P005600002024-05-24 1:00PM EDT2025-03-2134.8734.1835.47+1.15+3.41%4168.01%
SPY250331P005600002024-05-24 12:39PM EDT2025-03-3135.0634.3135.77+0.06+0.17%748.08%
SPY250620P005600002024-05-23 3:23PM EDT2025-06-2039.8536.5137.970.00-118638.45%
SPY250919P005600002024-05-24 11:42AM EDT2025-09-1939.4138.8540.67-0.17-0.43%27018.90%
SPY251219P005600002024-05-23 9:33AM EDT2025-12-1941.2240.9543.320.00-23,0779.28%
SPY260116P005600002024-05-16 1:10PM EDT2026-01-1643.1141.0544.390.00-68449.49%
SPY261218P005600002024-05-23 2:03PM EDT2026-12-1852.0048.1651.170.00-52509.73%