New Zealand markets open in 4 hours 35 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
526.65-3.16 (-0.60%)
As of 01:25PM EDT. Market open.
In the money
Show:ListStraddle
Strike:511.00
Callsfor29 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240529C005110002024-05-28 10:26AM EDT2024-05-2915.5115.0415.87-3.13-16.79%203135.94%
SPY240530C005110002024-05-29 1:07PM EDT2024-05-3015.6915.6816.01-2.27-12.64%47228.30%
SPY240531C005110002024-05-29 12:07PM EDT2024-05-3115.6816.0516.18-3.69-19.05%131,58425.42%
SPY240603C005110002024-05-24 9:48AM EDT2024-06-0317.4015.8016.200.00-2218.14%
SPY240604C005110002024-05-28 9:39AM EDT2024-06-0419.9616.3716.490.00-1118.93%
SPY240605C005110002024-05-29 11:48AM EDT2024-06-0516.3116.4416.55-3.86-19.14%10118.08%
SPY240607C005110002024-05-28 11:12AM EDT2024-06-0717.0916.9917.11-3.05-15.14%164318.98%
SPY240614C005110002024-05-24 12:36PM EDT2024-06-1421.1918.1918.550.00-213019.12%
SPY240621C005110002024-05-29 11:43AM EDT2024-06-2119.1318.7919.35-1.73-8.29%14,71218.01%
SPY240628C005110002024-05-28 4:00PM EDT2024-06-2818.8619.2319.74-3.74-16.55%161316.64%
SPY240719C005110002024-05-28 2:39PM EDT2024-07-1922.4822.0122.390.00-516,27916.78%
SPY240731C005110002024-05-28 1:38PM EDT2024-07-3126.0323.3323.990.00-656217.16%
SPY240830C005110002024-05-23 10:02AM EDT2024-08-3030.8027.7628.220.00-138818.47%
SPY241031C005110002024-05-28 9:56AM EDT2024-10-3135.6133.8534.350.00-211219.05%
SPY241129C005110002024-05-17 9:47AM EDT2024-11-2940.3037.8438.500.00-2020.39%
SPY241231C005110002024-05-24 3:02PM EDT2024-12-3142.2440.4041.070.00-11220.47%
SPY250331C005110002024-05-06 11:38AM EDT2025-03-3142.2548.9750.060.00-1122.03%
Putsfor29 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240529P005110002024-05-28 2:52PM EDT2024-05-290.010.000.01-0.01-50.00%362222.66%
SPY240530P005110002024-05-29 11:50AM EDT2024-05-300.030.020.03-0.01-25.00%66744318.16%
SPY240531P005110002024-05-29 1:09PM EDT2024-05-310.050.050.07-0.02-25.00%5834,28216.80%
SPY240603P005110002024-05-29 12:57PM EDT2024-06-030.100.100.11-0.05-33.33%515812.79%
SPY240604P005110002024-05-29 11:20AM EDT2024-06-040.180.170.18+0.01+5.88%33138912.99%
SPY240605P005110002024-05-29 12:10PM EDT2024-06-050.300.250.26+0.08+36.36%17116313.11%
SPY240607P005110002024-05-29 1:07PM EDT2024-06-070.560.540.55+0.16+40.00%3852,12614.03%
SPY240614P005110002024-05-29 12:33PM EDT2024-06-141.371.351.37+0.43+45.74%6702,31514.22%
SPY240621P005110002024-05-29 1:04PM EDT2024-06-212.082.062.07+0.53+34.19%1,5019,49313.96%
SPY240628P005110002024-05-29 12:12PM EDT2024-06-282.802.592.60+0.80+40.00%2341,89413.50%
SPY240719P005110002024-05-29 1:02PM EDT2024-07-193.933.923.94+0.65+19.82%4455,72512.61%
SPY240731P005110002024-05-29 12:38PM EDT2024-07-314.614.684.71+0.87+23.26%163912.44%
SPY240830P005110002024-05-29 12:08PM EDT2024-08-306.566.386.40+0.88+15.49%2011,17912.12%
SPY241031P005110002024-05-22 12:58PM EDT2024-10-318.369.579.620.00-28984712.03%
SPY241129P005110002024-05-29 12:57PM EDT2024-11-2911.2711.3611.51+0.57+5.33%1512.42%
SPY241231P005110002024-05-28 10:03AM EDT2024-12-3111.7812.8212.890.00-42712.38%
SPY250131P005110002024-05-24 11:38AM EDT2025-01-3113.2014.1914.370.00-2112.49%
SPY250331P005110002024-05-23 3:52PM EDT2025-03-3116.7516.4516.560.00-2212.43%