Canada markets close in 1 hour 31 minutes

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:590.00
CallsforMay 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240528C005900002024-05-16 12:09PM EDT2024-05-280.020.000.010.00--1850.00%
SPY240531C005900002024-05-16 12:32PM EDT2024-05-310.020.000.010.00-11,55431.64%
SPY240607C005900002024-05-24 3:06PM EDT2024-06-070.020.000.01+0.01+100.00%501,07420.31%
SPY240614C005900002024-05-24 2:01PM EDT2024-06-140.010.010.020.00-1,9541,45917.29%
SPY240621C005900002024-05-24 10:14AM EDT2024-06-210.010.010.02-0.01-50.00%37,82614.75%
SPY240628C005900002024-05-21 12:56PM EDT2024-06-280.030.010.020.00-25079413.09%
SPY240719C005900002024-05-24 2:07PM EDT2024-07-190.050.040.050.00-263,04511.28%
SPY240731C005900002024-05-23 1:56PM EDT2024-07-310.070.060.070.00-1791,33510.65%
SPY240816C005900002024-05-24 2:33PM EDT2024-08-160.130.130.150.00-192,63810.55%
SPY240830C005900002024-05-24 11:56AM EDT2024-08-300.250.240.26+0.01+4.17%171810.57%
SPY240920C005900002024-05-24 3:03PM EDT2024-09-200.480.510.52+0.01+2.13%55,82610.78%
SPY240930C005900002024-05-24 10:59AM EDT2024-09-300.630.610.64+0.07+12.50%1040010.76%
SPY241018C005900002024-05-24 2:40PM EDT2024-10-181.061.031.07+0.07+7.07%357511.20%
SPY241031C005900002024-05-24 4:14PM EDT2024-10-311.391.371.41+0.17+13.93%57684211.43%
SPY241129C005900002024-05-23 3:56PM EDT2024-11-292.432.662.780.00-30033212.54%
SPY241220C005900002024-05-24 3:27PM EDT2024-12-203.553.573.61+0.34+10.59%2,9623,21212.86%
SPY241231C005900002024-05-24 9:44AM EDT2024-12-313.753.833.88-0.60-13.79%11,06312.82%
SPY250117C005900002024-05-24 3:16PM EDT2025-01-174.594.664.70+0.45+10.87%2184,45813.15%
SPY250131C005900002024-05-23 12:42PM EDT2025-01-316.005.295.550.00-1513.53%
SPY250321C005900002024-05-24 3:17PM EDT2025-03-218.148.208.31+0.70+9.41%62,91614.42%
SPY250331C005900002024-05-23 9:41AM EDT2025-03-319.678.518.670.00-12514.43%
SPY250620C005900002024-05-24 3:12PM EDT2025-06-2013.9313.9014.09+1.06+8.24%184,00015.92%
SPY250919C005900002024-05-23 10:39AM EDT2025-09-1921.3020.1920.430.00-12,68417.31%
SPY251219C005900002024-05-24 3:27PM EDT2025-12-1926.3526.2726.86+1.11+4.40%2986518.50%
SPY260116C005900002024-05-24 12:46PM EDT2026-01-1628.0526.7129.56+1.60+6.05%426119.12%
SPY260618C005900002024-05-22 2:00PM EDT2026-06-1838.0936.6540.020.00-11720.64%
SPY261218C005900002024-05-23 3:36PM EDT2026-12-1847.2747.5051.710.00-14922.02%
PutsforMay 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240531P005900002024-05-22 3:01PM EDT2024-05-3161.4060.4060.740.00-20043.85%
SPY240607P005900002024-05-27 12:08AM EDT2024-06-0762.3860.3960.740.00-20028.32%
SPY240621P005900002024-04-24 4:06PM EDT2024-06-2186.2260.2060.890.00-2021.17%
SPY240719P005900002024-04-12 12:51PM EDT2024-07-1979.0068.9169.610.00-2035.15%
SPY240731P005900002024-05-07 9:45AM EDT2024-07-3172.2360.2160.880.00--013.26%
SPY240830P005900002024-04-10 3:43PM EDT2024-08-3075.6468.8369.690.00-1026.47%
SPY240930P005900002024-05-08 3:51PM EDT2024-09-3072.3560.1261.010.00-2210.16%
SPY241031P005900002024-05-15 11:05AM EDT2024-10-3162.9760.0461.080.00-769.36%
SPY241129P005900002024-05-23 4:13PM EDT2024-11-2963.9259.9661.150.00-20108.81%
SPY241220P005900002024-05-23 4:13PM EDT2024-12-2063.9159.9861.180.00-20108.44%
SPY241231P005900002024-05-27 12:01AM EDT2024-12-3160.1859.8761.120.00--08.08%
SPY250117P005900002024-05-20 12:39PM EDT2025-01-1758.8559.6861.380.00-108.37%
SPY250131P005900002024-05-15 1:59PM EDT2025-01-3161.2059.6161.460.00--18.29%
SPY250321P005900002024-03-13 9:49AM EDT2025-03-2174.8874.1675.620.00-1018.81%
SPY250620P005900002024-05-20 9:51AM EDT2025-06-2059.2559.2561.760.00-237.09%
SPY251219P005900002024-05-17 11:42AM EDT2025-12-1962.7960.0962.930.00-116.93%
SPY260116P005900002024-05-22 10:18AM EDT2026-01-1660.7159.8963.100.00-266.89%
SPY260618P005900002024-05-27 12:03AM EDT2026-06-1864.4561.6966.00+0.90+1.42%27757.80%
SPY261218P005900002024-05-22 9:49AM EDT2026-12-1865.8763.7768.500.00-21,3518.05%