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:630.00
CallsforMay 20, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621C006300002024-05-16 11:59AM EDT2024-06-210.010.000.010.00-298,47018.56%
SPY240719C006300002024-05-10 10:32AM EDT2024-07-190.020.010.030.00-112215.24%
SPY240816C006300002024-05-17 11:13AM EDT2024-08-160.050.040.06-0.01-16.67%241,08013.58%
SPY240830C006300002024-05-16 3:27PM EDT2024-08-300.070.060.080.00-95913.04%
SPY240920C006300002024-05-17 12:26PM EDT2024-09-200.110.100.120.00-173,62412.45%
SPY240930C006300002024-05-15 3:17PM EDT2024-09-300.140.120.140.00-31,92812.22%
SPY241018C006300002024-05-17 1:38PM EDT2024-10-180.220.200.22-0.03-12.00%280012.18%
SPY241031C006300002024-05-16 3:14PM EDT2024-10-310.300.260.300.00-84712.22%
SPY241220C006300002024-05-17 3:56PM EDT2024-12-200.780.800.82-0.07-8.24%112,34012.62%
SPY241231C006300002024-05-17 2:14PM EDT2024-12-310.850.870.91-0.12-12.37%49012.55%
SPY250117C006300002024-05-17 3:59PM EDT2025-01-171.151.141.17+0.01+0.88%147,28112.71%
SPY250321C006300002024-05-15 3:56PM EDT2025-03-212.642.462.510.00-1573,98013.39%
SPY250331C006300002024-05-13 10:07AM EDT2025-03-312.192.632.690.00-213913.40%
SPY250620C006300002024-05-17 3:20PM EDT2025-06-205.255.265.37-0.26-4.72%1586,37214.44%
SPY250919C006300002024-05-16 10:18AM EDT2025-09-199.579.139.290.00-9131,23215.59%
SPY251219C006300002024-05-17 9:45AM EDT2025-12-1913.2213.2113.73-0.41-3.01%183216.60%
SPY260116C006300002024-05-17 9:56AM EDT2026-01-1614.2913.4815.97-0.28-1.92%117517.26%
SPY261218C006300002024-05-15 3:23PM EDT2026-12-1831.9031.2033.980.00-3010819.91%
PutsforMay 20, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621P006300002024-04-26 3:34PM EDT2024-06-21120.76100.40101.010.00-4028.88%
SPY240816P006300002024-03-18 9:48AM EDT2024-08-16115.78129.04129.880.00-2059.26%
SPY241220P006300002024-02-12 3:16PM EDT2024-12-20128.75114.15115.550.00-2028.25%
SPY241231P006300002024-04-25 11:49AM EDT2024-12-31130.58100.03101.420.00-1012.55%
SPY250117P006300002024-02-05 11:45AM EDT2025-01-17139.67118.81120.300.00--029.95%
SPY250321P006300002024-04-03 3:14PM EDT2025-03-21111.00117.14118.800.00-6025.78%
SPY250620P006300002024-05-17 2:13PM EDT2025-06-20102.0099.36102.03-108.50-51.54%2010.54%
SPY251219P006300002024-05-09 2:14PM EDT2025-12-19109.3498.81102.630.00-209.42%
SPY260116P006300002023-12-18 4:16PM EDT2026-01-16157.75151.00156.000.00--133.06%
SPY261218P006300002024-03-18 3:36PM EDT2026-12-18116.03127.00132.000.00-4019.15%