Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
525.96-3.87 (-0.73%)
At close: 04:00PM EDT
526.10 +0.14 (+0.03%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Strike:570.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240524C005700002024-05-23 9:47AM EDT2024-05-240.010.000.010.00-458,19850.00%
SPY240528C005700002024-05-20 11:13AM EDT2024-05-280.010.000.010.00-650024.22%
SPY240529C005700002024-05-17 9:44AM EDT2024-05-290.010.000.010.00-91021.88%
SPY240531C005700002024-05-23 3:56PM EDT2024-05-310.010.010.020.00-7,5027,36420.31%
SPY240607C005700002024-05-22 2:49PM EDT2024-06-070.020.010.020.00-181,03814.84%
SPY240614C005700002024-05-23 2:53PM EDT2024-06-140.030.020.030.00-1191,03312.89%
SPY240621C005700002024-05-23 3:42PM EDT2024-06-210.020.020.03-0.02-50.00%1478,42411.23%
SPY240628C005700002024-05-23 3:15PM EDT2024-06-280.030.030.04-0.02-40.00%2972,36810.40%
SPY240719C005700002024-05-23 4:12PM EDT2024-07-190.130.130.14-0.12-48.00%8255,7959.74%
SPY240731C005700002024-05-23 2:37PM EDT2024-07-310.290.270.30-0.30-50.85%9313,43310.00%
SPY240816C005700002024-05-23 4:08PM EDT2024-08-160.650.630.66-0.31-32.29%1032,18210.48%
SPY240830C005700002024-05-23 4:00PM EDT2024-08-301.081.051.10-0.44-28.95%462,07910.90%
SPY240920C005700002024-05-23 4:00PM EDT2024-09-201.851.831.87-0.80-30.19%3009,39111.37%
SPY240930C005700002024-05-23 3:50PM EDT2024-09-302.142.092.13-1.08-33.54%9995911.34%
SPY241018C005700002024-05-23 3:47PM EDT2024-10-183.003.073.11-0.99-24.81%10159711.95%
SPY241031C005700002024-05-23 2:56PM EDT2024-10-313.713.743.80-1.09-22.71%2,20426712.25%
SPY241129C005700002024-05-23 2:30PM EDT2024-11-296.046.076.26-1.46-19.47%4056013.62%
SPY241220C005700002024-05-23 3:04PM EDT2024-12-207.407.507.56-1.48-16.67%579,16413.99%
SPY241231C005700002024-05-23 2:19PM EDT2024-12-317.967.897.95-1.55-16.30%13110,17513.94%
SPY250117C005700002024-05-23 3:28PM EDT2025-01-178.979.119.18-1.47-14.08%2473,52714.33%
SPY250131C005700002024-05-23 2:41PM EDT2025-01-3110.3810.0310.35-1.08-9.42%17614.74%
SPY250321C005700002024-05-22 2:48PM EDT2025-03-2115.5713.9314.030.00-84,93415.72%
SPY250331C005700002024-05-21 11:23AM EDT2025-03-3117.0214.3414.450.00-4671715.71%
SPY250620C005700002024-05-23 12:07PM EDT2025-06-2023.4420.7820.92+0.41+1.78%21,91917.24%
SPY250919C005700002024-05-23 3:19PM EDT2025-09-1927.5627.5627.96-2.11-7.11%151718.59%
SPY251219C005700002024-05-22 10:32AM EDT2025-12-1937.5734.0034.680.00-651019.68%
SPY260116C005700002024-05-23 3:04PM EDT2026-01-1635.6734.2637.56-2.20-5.81%1853220.30%
SPY260618C005700002024-05-21 1:15PM EDT2026-06-1848.8844.4448.490.00-2421.78%
SPY261218C005700002024-05-16 12:13PM EDT2026-12-1860.3255.0059.840.00-2212522.92%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240529P005700002024-05-20 2:22PM EDT2024-05-2940.1343.8244.190.00-1030.37%
SPY240531P005700002024-05-15 3:57PM EDT2024-05-3140.0043.8244.190.00-2026.27%
SPY240614P005700002024-05-15 9:30AM EDT2024-06-1444.1143.8144.190.00--015.89%
SPY240621P005700002024-04-11 10:56AM EDT2024-06-2156.3148.9349.590.00-4033.24%
SPY240628P005700002024-03-08 11:19AM EDT2024-06-2853.2050.9252.520.00-1035.65%
SPY240719P005700002024-05-23 3:18PM EDT2024-07-1944.2643.6944.34-2.31-4.96%2011.06%
SPY240731P005700002024-05-22 1:12PM EDT2024-07-3138.9043.6544.380.00-2510.28%
SPY240816P005700002024-05-22 3:04PM EDT2024-08-1641.2643.5644.470.00-12609.67%
SPY240830P005700002024-05-23 9:39AM EDT2024-08-3038.1043.5244.50-22.69-37.33%109.09%
SPY240920P005700002024-05-23 3:51PM EDT2024-09-2044.2143.6244.40+4.95+12.61%1217.90%
SPY240930P005700002024-05-23 4:13PM EDT2024-09-3043.8043.5644.47+2.26+5.44%4221827.84%
SPY241018P005700002024-05-23 3:33PM EDT2024-10-1844.3543.5644.47+5.35+13.72%1207.36%
SPY241031P005700002024-05-23 11:55AM EDT2024-10-3138.8043.4844.54-1.94-4.76%107.26%
SPY241220P005700002024-05-23 11:52AM EDT2024-12-2040.1643.5244.66-0.48-1.18%916.64%
SPY241231P005700002024-04-25 4:08PM EDT2024-12-3162.0043.5044.760.00-106.67%
SPY250117P005700002024-05-23 2:22PM EDT2025-01-1744.1043.4645.08+3.30+8.09%6286.98%
SPY250131P005700002024-05-17 3:16PM EDT2025-01-3141.9543.4945.270.00-137.06%
SPY250321P005700002024-05-22 3:01PM EDT2025-03-2142.9444.0945.890.00-2117.19%
SPY250331P005700002024-05-14 1:10PM EDT2025-03-3149.7544.1446.080.00--87.27%
SPY250620P005700002024-05-22 11:43AM EDT2025-06-2043.4545.4647.44+1.20+2.84%22417.59%
SPY250919P005700002024-05-21 1:00PM EDT2025-09-1945.6647.1049.310.00-4138.01%
SPY251219P005700002024-05-21 1:15PM EDT2025-12-1947.7348.5051.520.00-62458.47%
SPY260116P005700002024-05-15 11:42AM EDT2026-01-1650.1348.4952.000.00-35248.50%
SPY260618P005700002024-05-22 11:24AM EDT2026-06-1851.1051.3355.500.00-43279.00%
SPY261218P005700002024-05-16 11:39AM EDT2026-12-1855.7554.0859.000.00-131699.27%