Canada markets open in 6 hours 58 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
529.83-1.53 (-0.29%)
At close: 04:00PM EDT
531.00 +1.17 (+0.22%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:600.00
CallsforMay 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240524C006000002024-05-20 10:26AM EDT2024-05-240.010.000.000.00-2025.00%
SPY240528C006000002024-05-20 9:33AM EDT2024-05-280.010.000.000.00-1025.00%
SPY240531C006000002024-05-20 12:54PM EDT2024-05-310.010.000.000.00-10012.50%
SPY240607C006000002024-05-20 9:38AM EDT2024-06-070.010.000.000.00-5012.50%
SPY240614C006000002024-05-21 11:27AM EDT2024-06-140.010.000.000.00-2012.50%
SPY240621C006000002024-05-22 2:38PM EDT2024-06-210.020.000.000.00-38706.25%
SPY240628C006000002024-05-22 3:00PM EDT2024-06-280.010.000.000.00-2706.25%
SPY240719C006000002024-05-22 2:38PM EDT2024-07-190.040.000.000.00-5506.25%
SPY240731C006000002024-05-22 4:10PM EDT2024-07-310.060.000.000.00-8606.25%
SPY240816C006000002024-05-22 4:00PM EDT2024-08-160.110.000.000.00-40806.25%
SPY240830C006000002024-05-22 4:03PM EDT2024-08-300.190.000.000.00-14406.25%
SPY240920C006000002024-05-22 3:31PM EDT2024-09-200.350.000.000.00-74903.13%
SPY240930C006000002024-05-22 3:57PM EDT2024-09-300.420.000.000.00-1403.13%
SPY241018C006000002024-05-22 3:43PM EDT2024-10-180.710.000.000.00-20903.13%
SPY241031C006000002024-05-22 4:06PM EDT2024-10-311.000.000.000.00-23103.13%
SPY241129C006000002024-05-22 2:43PM EDT2024-11-291.880.000.000.00-403.13%
SPY241220C006000002024-05-22 3:47PM EDT2024-12-202.570.000.000.00-4303.13%
SPY241231C006000002024-05-22 3:17PM EDT2024-12-312.810.000.000.00-1603.13%
SPY250117C006000002024-05-22 4:13PM EDT2025-01-173.600.000.000.00-21403.13%
SPY250131C006000002024-05-20 9:56AM EDT2025-01-314.700.000.000.00-303.13%
SPY250321C006000002024-05-22 2:47PM EDT2025-03-216.300.000.000.00-3903.13%
SPY250331C006000002024-05-21 11:12AM EDT2025-03-317.110.000.000.00-303.13%
SPY250620C006000002024-05-22 3:30PM EDT2025-06-2011.210.000.000.00-3103.13%
SPY250919C006000002024-05-20 1:27PM EDT2025-09-1917.890.000.000.00-301.56%
SPY251219C006000002024-05-22 2:32PM EDT2025-12-1922.210.000.000.00-201.56%
SPY260116C006000002024-05-22 2:56PM EDT2026-01-1624.070.000.000.00-1801.56%
SPY260618C006000002024-05-15 12:47PM EDT2026-06-1833.490.000.000.00-2601.56%
SPY261218C006000002024-05-22 3:35PM EDT2026-12-1845.330.000.000.00-601.56%
PutsforMay 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240531P006000002024-03-22 2:21PM EDT2024-05-3177.77104.61105.120.00-10180.92%
SPY240614P006000002024-05-07 3:50PM EDT2024-06-1482.650.000.000.00--00.00%
SPY240621P006000002024-05-22 3:39PM EDT2024-06-2170.570.000.000.00-100.00%
SPY240628P006000002024-04-19 9:57AM EDT2024-06-28100.2370.4171.000.00-1023.45%
SPY240719P006000002024-05-15 3:56PM EDT2024-07-1970.270.000.000.00-1700.00%
SPY240731P006000002024-04-26 11:03AM EDT2024-07-3190.550.000.000.00-200.00%
SPY240816P006000002024-05-16 3:52PM EDT2024-08-1670.270.000.000.00-800.00%
SPY240920P006000002024-04-16 9:54AM EDT2024-09-2096.1069.5070.150.00-203.13%
SPY240930P006000002024-04-15 3:45PM EDT2024-09-3095.7570.6171.210.00-1013.09%
SPY241031P006000002024-05-22 11:41AM EDT2024-10-3169.050.000.000.00-600.00%
SPY241129P006000002024-05-22 4:11PM EDT2024-11-2970.070.000.000.00-100.00%
SPY241220P006000002024-05-15 10:10AM EDT2024-12-2074.250.000.000.00-800.00%
SPY241231P006000002024-05-21 1:15PM EDT2024-12-3170.010.000.000.00-100.00%
SPY250117P006000002024-05-20 12:31PM EDT2025-01-1769.100.000.000.00-700.00%
SPY250321P006000002024-05-03 3:29PM EDT2025-03-2188.260.000.000.00-100.00%
SPY250331P006000002024-05-20 9:47AM EDT2025-03-3169.820.000.000.00-100.00%
SPY250620P006000002024-05-21 2:25PM EDT2025-06-2069.370.000.000.00-200.00%
SPY250919P006000002024-04-04 3:30PM EDT2025-09-1985.9386.7589.200.00-1017.72%
SPY251219P006000002024-05-22 9:31AM EDT2025-12-1969.600.000.000.00-100.00%
SPY260116P006000002024-05-22 11:11AM EDT2026-01-1669.450.000.000.00-200.00%
SPY261218P006000002024-05-22 12:11PM EDT2026-12-1873.090.000.000.00-2000.00%