New Zealand markets open in 44 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
526.10-3.71 (-0.70%)
At close: 04:00PM EDT
524.40 -1.70 (-0.32%)
After hours: 05:16PM EDT
In the money
Show:ListStraddle
Strike:500.00
Callsfor29 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240529C005000002024-05-29 2:05PM EDT2024-05-2927.2024.8126.02-1.55-5.39%7017040.00%
SPY240530C005000002024-05-29 3:47PM EDT2024-05-3026.6025.3725.64-2.38-8.21%3160.00%
SPY240531C005000002024-05-29 4:10PM EDT2024-05-3125.7425.5425.99-4.21-14.06%9,0826,9060.00%
SPY240603C005000002024-05-29 4:09PM EDT2024-06-0325.8725.7225.99-4.32-14.31%1,00720.00%
SPY240604C005000002024-05-28 2:42PM EDT2024-06-0426.5225.8326.10-1.49-5.32%396.25%
SPY240606C005000002024-05-29 9:38AM EDT2024-06-0626.5326.0726.34+0.34+1.30%1118.48%
SPY240607C005000002024-05-29 3:53PM EDT2024-06-0727.0626.5126.63-3.03-10.07%3247020.67%
SPY240614C005000002024-05-29 1:06PM EDT2024-06-1428.1527.5927.70-2.46-8.04%3212,66421.31%
SPY240621C005000002024-05-29 4:13PM EDT2024-06-2128.1327.9128.46-2.82-9.11%4,32756,52820.41%
SPY240628C005000002024-05-29 3:52PM EDT2024-06-2829.0328.1828.72-1.58-5.16%92,19718.65%
SPY240705C005000002024-05-29 3:08PM EDT2024-07-0529.3028.6529.13-1.90-6.09%8617.78%
SPY240719C005000002024-05-29 3:28PM EDT2024-07-1930.9030.4430.89-2.41-7.24%1665,58418.35%
SPY240731C005000002024-05-28 1:28PM EDT2024-07-3132.8931.8432.34-2.59-7.30%353318.69%
SPY240816C005000002024-05-29 2:40PM EDT2024-08-1635.0934.0934.54-1.58-4.31%163,32919.47%
SPY240830C005000002024-05-29 2:33PM EDT2024-08-3036.8735.9036.42-2.15-5.51%219320.05%
SPY240920C005000002024-05-29 3:12PM EDT2024-09-2039.2038.1138.61-1.55-3.80%1,0216,55720.26%
SPY240930C005000002024-05-29 9:45AM EDT2024-09-3038.9238.4539.05-3.04-7.24%21,08019.84%
SPY241018C005000002024-05-28 9:30AM EDT2024-10-1844.0040.3740.930.00-12420.15%
SPY241031C005000002024-05-28 2:36PM EDT2024-10-3143.0741.6542.320.00-21620.42%
SPY241129C005000002024-05-29 4:07PM EDT2024-11-2946.0045.4246.28-2.31-4.78%272221.65%
SPY241220C005000002024-05-29 3:39PM EDT2024-12-2049.0047.5148.24-2.09-4.09%11811,34121.86%
SPY241231C005000002024-05-29 10:24AM EDT2024-12-3149.3947.8648.71-1.32-2.60%539421.61%
SPY250117C005000002024-05-29 4:12PM EDT2025-01-1749.8949.3950.48-3.94-7.32%5812,04121.95%
SPY250131C005000002024-05-28 3:38PM EDT2025-01-3154.0150.7752.000.00-5522.26%
SPY250321C005000002024-05-29 10:14AM EDT2025-03-2157.1155.6856.88-2.35-3.95%21,34223.09%
SPY250331C005000002024-05-28 11:23AM EDT2025-03-3160.7555.9557.340.00-13122.96%
SPY250620C005000002024-05-29 3:33PM EDT2025-06-2065.0163.3864.84-1.48-2.23%83,81524.09%
SPY250919C005000002024-05-28 3:54PM EDT2025-09-1973.7769.9472.240.00-352824.92%
SPY251219C005000002024-05-29 2:45PM EDT2025-12-1978.0075.9279.09-1.50-1.89%142,18225.59%
SPY260116C005000002024-05-29 11:55AM EDT2026-01-1678.0777.1380.34-2.90-3.58%61,45525.48%
SPY260618C005000002024-05-29 11:21AM EDT2026-06-1889.9586.2091.00-2.05-2.23%6526.46%
SPY261218C005000002024-05-29 2:32PM EDT2026-12-18100.8397.80100.42-0.17-0.17%12,40426.68%
Putsfor29 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240529P005000002024-05-28 4:12PM EDT2024-05-290.010.000.010.00-39157935.94%
SPY240530P005000002024-05-29 3:45PM EDT2024-05-300.010.010.02-0.01-50.00%35927327.34%
SPY240531P005000002024-05-29 4:06PM EDT2024-05-310.020.010.02-0.01-33.33%13,81074,28122.27%
SPY240603P005000002024-05-29 4:09PM EDT2024-06-030.020.030.04-0.03-60.00%1,2402,67117.19%
SPY240604P005000002024-05-29 3:41PM EDT2024-06-040.060.060.07+0.01+20.00%2071,68617.14%
SPY240606P005000002024-05-29 2:06PM EDT2024-06-060.140.140.15+0.02+16.67%11525417.02%
SPY240607P005000002024-05-29 4:13PM EDT2024-06-070.230.220.23+0.07+43.75%1,4174,24717.41%
SPY240614P005000002024-05-29 4:11PM EDT2024-06-140.740.730.74+0.27+57.45%5,33116,05417.18%
SPY240621P005000002024-05-29 4:14PM EDT2024-06-211.201.191.21+0.38+46.34%13,55382,05716.50%
SPY240628P005000002024-05-29 4:12PM EDT2024-06-281.631.621.64+0.50+44.25%2,62929,68215.91%
SPY240705P005000002024-05-29 4:05PM EDT2024-07-051.901.931.96+0.48+33.80%3125,52715.23%
SPY240719P005000002024-05-29 4:12PM EDT2024-07-192.752.722.75+0.66+31.58%44,65144,28714.66%
SPY240731P005000002024-05-29 4:14PM EDT2024-07-313.353.333.36+0.77+29.84%63620,06614.27%
SPY240816P005000002024-05-29 4:08PM EDT2024-08-164.184.164.17+0.84+25.15%1,61035,64413.95%
SPY240830P005000002024-05-29 4:08PM EDT2024-08-304.814.814.87+0.84+21.16%2615,21913.76%
SPY240920P005000002024-05-29 4:13PM EDT2024-09-205.955.905.94+1.04+21.18%4,37043,62013.63%
SPY240930P005000002024-05-29 4:14PM EDT2024-09-306.356.306.37+0.75+13.39%2842,42013.52%
SPY241018P005000002024-05-29 2:56PM EDT2024-10-186.897.217.26+0.73+11.85%2352,99613.49%
SPY241031P005000002024-05-29 3:29PM EDT2024-10-317.317.727.80+0.23+3.25%1036,18413.39%
SPY241129P005000002024-05-29 4:04PM EDT2024-11-299.329.319.51+0.45+5.07%2,0261,02313.67%
SPY241220P005000002024-05-29 4:08PM EDT2024-12-2010.3210.3510.39+0.80+8.40%1,78518,84213.61%
SPY241231P005000002024-05-29 4:08PM EDT2024-12-3110.7110.7010.77+1.16+12.15%13997313.53%
SPY250117P005000002024-05-29 4:12PM EDT2025-01-1711.5011.4411.51+1.25+12.20%59912,81313.54%
SPY250131P005000002024-05-29 1:58PM EDT2025-01-3111.5511.9512.20+0.73+6.75%17313.61%
SPY250321P005000002024-05-29 4:03PM EDT2025-03-2113.9013.9014.00+1.20+9.45%1,3156,58213.51%
SPY250331P005000002024-05-28 9:32AM EDT2025-03-3112.7814.2214.360.00-12,22013.50%
SPY250620P005000002024-05-29 3:54PM EDT2025-06-2017.0017.0017.21+0.96+5.99%2378,43013.47%
SPY250919P005000002024-05-29 3:37PM EDT2025-09-1919.4819.8920.15+0.69+3.67%946,04013.46%
SPY251219P005000002024-05-29 11:38AM EDT2025-12-1922.0422.2522.81+0.69+3.23%411,42213.44%
SPY260116P005000002024-05-28 10:52AM EDT2026-01-1623.1922.1423.93+0.57+2.52%26,81213.57%
SPY260618P005000002024-05-28 10:56AM EDT2026-06-1825.5625.1126.500.00-210813.03%
SPY261218P005000002024-05-29 3:24PM EDT2026-12-1829.4028.7030.00+0.15+0.51%221,68412.80%