Canada markets close in 4 hours 9 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:620.00
CallsforMay 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621C006200002024-05-20 11:28AM EDT2024-06-210.020.000.010.00-7010,96819.53%
SPY240719C006200002024-05-22 3:25PM EDT2024-07-190.020.010.020.00-170614.36%
SPY240731C006200002024-05-17 2:01PM EDT2024-07-310.030.020.030.00-31,02313.48%
SPY240816C006200002024-05-23 12:52PM EDT2024-08-160.030.040.050.00-1853,68012.79%
SPY240830C006200002024-05-23 2:44PM EDT2024-08-300.060.050.070.00-24712.26%
SPY240920C006200002024-05-24 11:52AM EDT2024-09-200.110.100.11-0.01-8.33%41,76511.72%
SPY240930C006200002024-05-23 9:50AM EDT2024-09-300.160.120.130.00-81,60911.48%
SPY241018C006200002024-05-24 3:51PM EDT2024-10-180.210.200.21+0.01+5.00%51,78311.45%
SPY241031C006200002024-05-22 12:03PM EDT2024-10-310.370.280.290.00-1911.50%
SPY241129C006200002024-05-24 12:58PM EDT2024-11-290.610.590.63-0.28-31.46%21811.98%
SPY241220C006200002024-05-24 3:52PM EDT2024-12-200.860.890.91-0.27-23.89%231,22512.14%
SPY241231C006200002024-05-24 1:02PM EDT2024-12-310.990.971.00+0.05+5.32%186412.06%
SPY250117C006200002024-05-24 3:31PM EDT2025-01-171.261.281.30+0.10+8.62%351,60312.24%
SPY250131C006200002024-05-23 2:59PM EDT2025-01-311.441.391.760.00-1112.71%
SPY250321C006200002024-05-24 3:01PM EDT2025-03-212.832.852.91-0.41-12.65%4482,26813.12%
SPY250331C006200002024-05-23 10:36AM EDT2025-03-313.383.003.100.00-1146113.12%
SPY250620C006200002024-05-24 3:18PM EDT2025-06-206.176.116.22-0.49-7.36%395,87514.33%
SPY250919C006200002024-05-24 3:10PM EDT2025-09-1910.4210.4810.68-0.62-5.62%101415.62%
SPY251219C006200002024-05-24 3:31PM EDT2025-12-1915.1915.1415.67-0.56-3.56%1056216.76%
SPY260116C006200002024-05-16 1:46PM EDT2026-01-1617.8615.5618.010.00-327017.41%
SPY260618C006200002024-05-24 11:24AM EDT2026-06-1826.3324.2127.08-0.54-2.01%11218.96%
SPY261218C006200002024-05-24 12:36PM EDT2026-12-1835.4034.3637.30+1.14+3.33%721520.25%
PutsforMay 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621P006200002024-05-08 3:45PM EDT2024-06-21102.5590.1990.890.00-1028.96%
SPY240719P006200002024-05-27 12:00AM EDT2024-07-1989.9490.1690.920.00--020.40%
SPY240816P006200002024-05-22 3:57PM EDT2024-08-1690.7490.2190.870.00-5016.22%
SPY241031P006200002024-05-13 9:46AM EDT2024-10-3198.7490.0091.100.00-1012.79%
SPY241220P006200002024-05-15 3:40PM EDT2024-12-2090.8389.9391.110.00-1111.21%
SPY241231P006200002024-05-07 1:09PM EDT2024-12-31101.7889.8291.170.00--011.12%
SPY250117P006200002024-03-14 1:31PM EDT2025-01-17108.35108.32109.720.00-4028.60%
SPY260116P006200002024-03-11 3:44PM EDT2026-01-16109.40104.00109.000.00-5017.65%
SPY260618P006200002024-05-27 12:03AM EDT2026-06-1889.5588.0093.000.00--08.01%
SPY261218P006200002024-05-22 10:05AM EDT2026-12-1889.3088.0093.000.00-447.20%