Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
529.45+0.76 (+0.14%)
At close: 04:00PM EDT
529.60 +0.15 (+0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:580.00
CallsforMay 20, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240522C005800002024-05-15 1:47PM EDT2024-05-220.010.000.01+0.01-2,8672,83235.16%
SPY240523C005800002024-05-16 2:59PM EDT2024-05-230.010.000.01+0.01--1330.08%
SPY240524C005800002024-05-16 3:33PM EDT2024-05-240.010.000.010.00-8093326.95%
SPY240530C005800002024-05-17 12:08PM EDT2024-05-300.020.000.01+0.02-1,13073018.36%
SPY240531C005800002024-05-17 4:06PM EDT2024-05-310.010.000.01-0.01-50.00%1,1614,97917.58%
SPY240607C005800002024-05-17 2:46PM EDT2024-06-070.010.010.02-0.02-66.67%9313814.84%
SPY240614C005800002024-05-17 3:07PM EDT2024-06-140.020.020.03-0.02-50.00%165913.18%
SPY240621C005800002024-05-17 3:16PM EDT2024-06-210.040.030.04-0.01-20.00%2,26016,07712.11%
SPY240628C005800002024-05-17 2:11PM EDT2024-06-280.060.050.06-0.01-14.29%536,33711.52%
SPY240719C005800002024-05-17 3:06PM EDT2024-07-190.140.140.16-0.07-33.33%222,53810.67%
SPY240731C005800002024-05-17 9:54AM EDT2024-07-310.290.270.28-0.03-9.38%1082410.65%
SPY240816C005800002024-05-17 4:00PM EDT2024-08-160.570.560.58-0.05-8.06%811,36611.00%
SPY240830C005800002024-05-17 3:36PM EDT2024-08-300.900.910.94-0.17-15.89%2432011.32%
SPY240920C005800002024-05-17 4:11PM EDT2024-09-201.571.561.59-0.10-5.99%904,47811.70%
SPY240930C005800002024-05-17 2:16PM EDT2024-09-301.711.791.81-0.20-10.47%56675311.64%
SPY241018C005800002024-05-17 12:30PM EDT2024-10-182.612.632.68-0.09-3.33%251,05612.22%
SPY241031C005800002024-05-17 1:45PM EDT2024-10-313.213.213.27-0.12-3.60%1066112.47%
SPY241129C005800002024-05-17 3:50PM EDT2024-11-295.245.275.49-0.57-9.81%12813.76%
SPY241220C005800002024-05-17 3:55PM EDT2024-12-206.526.536.60-0.02-0.31%322,44114.03%
SPY241231C005800002024-05-16 4:11PM EDT2024-12-316.906.926.990.00-225414.00%
SPY250117C005800002024-05-17 4:12PM EDT2025-01-178.068.018.08+0.09+1.13%383,69814.34%
SPY250131C005800002024-05-16 11:39AM EDT2025-01-319.738.859.13+9.73-13214.70%
SPY250321C005800002024-05-17 2:23PM EDT2025-03-2111.7512.3612.47-1.38-10.51%564,78515.56%
SPY250331C005800002024-05-17 12:11PM EDT2025-03-3112.6712.7712.89-0.26-2.01%534515.56%
SPY250620C005800002024-05-17 1:03PM EDT2025-06-2018.7518.7718.93-0.24-1.26%77,15316.97%
SPY250919C005800002024-05-10 9:30AM EDT2025-09-1922.2925.3425.550.00-13818.22%
SPY251219C005800002024-05-16 2:07PM EDT2025-12-1931.8031.5532.140.00-2632219.31%
SPY260116C005800002024-05-16 1:39PM EDT2026-01-1633.4631.7934.700.00-1124219.82%
SPY260618C005800002024-05-16 3:50PM EDT2026-06-1844.6841.5045.210.00-11321.22%
SPY261218C005800002024-05-15 3:43PM EDT2026-12-1853.8052.5056.900.00-51,23422.51%
PutsforMay 20, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240531P005800002024-05-15 3:08PM EDT2024-05-3151.0050.5550.900.00-11027.30%
SPY240607P005800002024-05-15 12:36PM EDT2024-06-0751.8550.5550.90+51.85--021.70%
SPY240621P005800002024-05-17 3:08PM EDT2024-06-2150.8850.4251.00+0.76+1.52%301117.25%
SPY240719P005800002024-04-17 3:49PM EDT2024-07-1978.3650.4051.020.00-1012.81%
SPY240731P005800002024-04-05 9:30AM EDT2024-07-3165.8367.7168.270.00-10038.21%
SPY240816P005800002024-05-14 12:01PM EDT2024-08-1658.9550.3951.040.00-40010.71%
SPY240930P005800002024-05-17 11:00AM EDT2024-09-3051.0050.2851.14+0.12+0.24%1009.06%
SPY241031P005800002024-05-17 1:45PM EDT2024-10-3150.8550.2351.21-7.40-12.70%1008.36%
SPY241220P005800002024-05-17 10:23AM EDT2024-12-2051.1250.1751.23-11.30-18.10%117.38%
SPY241231P005800002024-03-05 10:49AM EDT2024-12-3170.8056.5857.570.00-1014.06%
SPY250117P005800002024-05-13 11:14AM EDT2025-01-1758.1649.9251.530.00-307.50%
SPY250131P005800002024-05-16 11:39AM EDT2025-01-3149.1449.8151.58+49.14--17.38%
SPY250321P005800002024-05-14 2:14PM EDT2025-03-2157.3049.9151.700.00-116.94%
SPY250331P005800002024-05-01 1:45PM EDT2025-03-3179.3949.8951.840.00-207.02%
SPY250620P005800002024-05-03 4:02PM EDT2025-06-2068.4950.8152.800.00-117.24%
SPY250919P005800002024-04-05 1:24PM EDT2025-09-1961.9966.9569.110.00-2015.18%
SPY251219P005800002024-05-15 2:14PM EDT2025-12-1955.0053.2856.500.00-9508.25%
SPY260116P005800002024-05-16 9:43AM EDT2026-01-1654.9053.1556.920.00-22658.28%
SPY260618P005800002024-05-16 1:32PM EDT2026-06-1857.4955.6560.00+57.49-448.72%
SPY261218P005800002024-05-15 3:56PM EDT2026-12-1860.5058.6263.500.00-274199.07%