New Zealand markets open in 1 hour 17 minutes

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:524.00
Callsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240520C005240002024-05-17 4:11PM EDT2024-05-205.455.355.47+0.09+1.68%5986406.84%
SPY240521C005240002024-05-17 4:12PM EDT2024-05-215.625.535.65-0.49-8.02%676118.89%
SPY240522C005240002024-05-17 3:49PM EDT2024-05-225.665.976.06-0.67-10.58%5230810.99%
SPY240523C005240002024-05-17 4:05PM EDT2024-05-236.446.476.56-1.06-14.13%58237312.61%
SPY240524C005240002024-05-17 4:12PM EDT2024-05-246.746.716.81+0.25+3.85%3143,51712.67%
SPY240528C005240002024-05-17 10:44AM EDT2024-05-287.086.957.03+7.08-118210.58%
SPY240529C005240002024-05-16 1:25PM EDT2024-05-297.967.187.25+7.96--3010.80%
SPY240530C005240002024-05-17 1:16PM EDT2024-05-307.067.407.48+7.06-4711.04%
SPY240531C005240002024-05-17 3:57PM EDT2024-05-317.607.787.85-1.26-14.22%1285,03511.65%
SPY240607C005240002024-05-17 4:14PM EDT2024-06-079.319.229.29-0.89-8.73%5997812.57%
SPY240614C005240002024-05-17 3:34PM EDT2024-06-1410.6310.7910.85-0.41-3.71%8436413.69%
SPY240621C005240002024-05-17 4:06PM EDT2024-06-2111.4411.4711.52-0.35-2.97%687,49313.28%
SPY240628C005240002024-05-17 3:55PM EDT2024-06-2811.8712.0412.10-0.13-1.08%151,03012.94%
SPY240719C005240002024-05-17 4:12PM EDT2024-07-1914.7814.7514.80-0.12-0.81%2998,18013.71%
SPY240731C005240002024-05-17 3:13PM EDT2024-07-3116.1016.3316.40-1.12-6.50%917214.26%
SPY240830C005240002024-05-17 2:22PM EDT2024-08-3019.6020.5820.67-2.31-10.54%22,25015.88%
SPY241031C005240002024-05-14 1:10PM EDT2024-10-3122.3026.7927.420.00-4217.36%
SPY241129C005240002024-05-06 2:25PM EDT2024-11-2924.2130.8531.650.00--518.78%
SPY250331C005240002024-05-15 4:02PM EDT2025-03-3142.5341.7343.220.00-1567720.67%
Putsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240520P005240002024-05-17 4:14PM EDT2024-05-200.050.050.06-0.31-86.11%19,8454,5478.25%
SPY240521P005240002024-05-17 4:13PM EDT2024-05-210.150.140.15-0.40-72.73%5,0422,2848.25%
SPY240522P005240002024-05-17 4:14PM EDT2024-05-220.500.490.50-0.47-48.45%4,1561,28910.23%
SPY240523P005240002024-05-17 4:14PM EDT2024-05-230.650.660.67-0.53-44.92%1,4031,76710.19%
SPY240524P005240002024-05-17 4:14PM EDT2024-05-240.810.810.82-0.52-39.10%7,1442,18410.10%
SPY240528P005240002024-05-17 4:14PM EDT2024-05-281.041.031.05+1.04-3176558.70%
SPY240529P005240002024-05-17 4:14PM EDT2024-05-291.201.181.20+1.20-1069998.82%
SPY240530P005240002024-05-17 4:00PM EDT2024-05-301.361.331.35+1.36-165168.94%
SPY240531P005240002024-05-17 4:14PM EDT2024-05-311.491.481.50-0.55-26.96%3,6102,4849.04%
SPY240607P005240002024-05-17 3:59PM EDT2024-06-072.392.342.36-0.43-15.25%4923,1779.31%
SPY240614P005240002024-05-17 3:22PM EDT2024-06-143.303.333.36-0.49-12.93%4072,4699.93%
SPY240621P005240002024-05-17 4:11PM EDT2024-06-214.204.194.21-0.49-10.45%2,4699,12410.26%
SPY240628P005240002024-05-17 4:07PM EDT2024-06-284.874.864.89-0.32-6.17%5471,67010.36%
SPY240719P005240002024-05-17 4:06PM EDT2024-07-196.366.336.37-0.47-6.88%2811,30510.20%
SPY240731P005240002024-05-17 2:23PM EDT2024-07-317.857.097.13+0.61+8.43%712410.16%
SPY240830P005240002024-05-17 2:22PM EDT2024-08-309.528.858.92+0.80+9.17%229810.21%
SPY241031P005240002024-05-16 9:30AM EDT2024-10-3112.3712.2812.380.00-255310.56%
SPY250331P005240002024-05-15 10:07AM EDT2025-03-3120.9319.5119.700.00-1311.41%