UK markets closed

SPDR S&P 500 ETF (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:400.00
Callsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240531C004000002024-05-16 9:30AM EDT2024-05-31130.81129.58129.910.00-228592.77%
SPY240607C004000002024-05-23 9:46AM EDT2024-06-07132.28130.07130.410.00-11276.17%
SPY240621C004000002024-05-23 2:19PM EDT2024-06-21127.47130.71131.410.00-610,49361.40%
SPY240628C004000002024-05-24 11:04AM EDT2024-06-28131.28130.67131.42+7.43+6.00%123554.81%
SPY240719C004000002024-05-23 4:13PM EDT2024-07-19127.70131.07131.920.00-422447.55%
SPY240731C004000002024-05-16 9:30AM EDT2024-07-31132.00131.86132.65-1.22-0.92%13445.83%
SPY240816C004000002024-05-24 11:18AM EDT2024-08-16134.16133.24133.96+3.96+3.04%265944.98%
SPY240830C004000002024-05-10 3:52PM EDT2024-08-30127.20134.26135.120.00-22344.35%
SPY240920C004000002024-05-24 12:05PM EDT2024-09-20135.96135.54136.43-0.28-0.21%521,09042.78%
SPY240930C004000002024-05-24 3:18PM EDT2024-09-30135.47135.52136.56-1.32-0.96%333541.32%
SPY241018C004000002024-05-24 3:41PM EDT2024-10-18136.78136.15137.18-1.93-1.39%4139.72%
SPY241031C004000002024-05-22 10:39AM EDT2024-10-31139.24136.96138.090.00-1139.44%
SPY241220C004000002024-05-23 12:23PM EDT2024-12-20142.82140.56141.820.00-29,14938.92%
SPY241231C004000002024-05-24 3:17PM EDT2024-12-31140.51140.48141.97-2.34-1.64%622838.10%
SPY250117C004000002024-05-24 9:42AM EDT2025-01-17140.19140.94142.90+2.19+1.59%11,78637.70%
SPY250131C004000002024-05-15 10:13AM EDT2025-01-31140.25141.80143.990.00--137.73%
SPY250321C004000002024-05-22 11:51AM EDT2025-03-21147.13144.99147.330.00-172037.45%
SPY250331C004000002024-05-23 3:55PM EDT2025-03-31142.52145.02147.670.00-21737.13%
SPY250620C004000002024-05-24 10:43AM EDT2025-06-20149.75149.60152.58+3.02+2.06%140636.62%
SPY250919C004000002024-05-20 12:09PM EDT2025-09-19156.32153.62157.220.00-6635.86%
SPY251219C004000002024-05-24 2:32PM EDT2025-12-19158.84157.86160.60+4.88+3.17%32,92034.76%
SPY260116C004000002024-05-24 9:42AM EDT2026-01-16159.26158.29161.88+2.06+1.31%117134.62%
SPY260618C004000002024-05-23 10:45AM EDT2026-06-18169.00164.50169.500.00-1434.46%
SPY261218C004000002024-05-22 1:40PM EDT2026-12-18173.37171.92176.500.00-17833.76%
Putsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240531P004000002024-05-24 10:18AM EDT2024-05-310.010.000.010.00-6110,62160.94%
SPY240607P004000002024-05-24 9:33AM EDT2024-06-070.020.010.020.00-1517748.44%
SPY240614P004000002024-05-24 1:12PM EDT2024-06-140.050.040.05+0.01+25.00%1011,21143.16%
SPY240621P004000002024-05-24 4:10PM EDT2024-06-210.080.070.08-0.02-20.00%606258,99939.36%
SPY240628P004000002024-05-24 12:51PM EDT2024-06-280.110.100.11-0.04-26.67%796,57836.48%
SPY240719P004000002024-05-24 3:06PM EDT2024-07-190.250.240.25-0.06-19.35%55212,57031.93%
SPY240731P004000002024-05-24 12:25PM EDT2024-07-310.340.340.36-0.07-17.07%15,27230.49%
SPY240816P004000002024-05-24 3:31PM EDT2024-08-160.500.490.500.00-1,2052,82928.82%
SPY240830P004000002024-05-24 10:29AM EDT2024-08-300.630.610.63-0.10-13.70%1463927.67%
SPY240920P004000002024-05-24 11:34AM EDT2024-09-200.830.840.85-0.12-12.63%8829,91626.40%
SPY240930P004000002024-05-24 2:11PM EDT2024-09-300.930.920.95-0.14-13.08%161,49525.87%
SPY241018P004000002024-05-24 11:01AM EDT2024-10-181.181.151.18-0.13-9.92%79,86225.21%
SPY241031P004000002024-05-23 3:59PM EDT2024-10-311.431.281.320.00-133,30324.68%
SPY241129P004000002024-05-24 12:14PM EDT2024-11-291.721.701.77+0.02+1.18%44424.08%
SPY241220P004000002024-05-24 3:56PM EDT2024-12-202.052.022.04-0.16-7.24%4767,36823.54%
SPY241231P004000002024-05-24 3:02PM EDT2024-12-312.162.132.16-0.16-6.90%661,90523.23%
SPY250117P004000002024-05-24 3:59PM EDT2025-01-172.382.362.39-0.19-7.39%3916,74622.89%
SPY250131P004000002024-05-23 11:46AM EDT2025-01-312.542.482.62+0.04+1.60%11622.71%
SPY250321P004000002024-05-24 12:42PM EDT2025-03-213.253.203.25-0.25-7.14%202,36721.87%
SPY250331P004000002024-05-24 10:55AM EDT2025-03-313.383.333.39-0.21-5.85%213521.74%
SPY250620P004000002024-05-24 3:59PM EDT2025-06-204.514.464.52-0.31-6.43%207,24320.84%
SPY250919P004000002024-05-24 11:26AM EDT2025-09-195.805.795.88-0.07-1.19%45620.19%
SPY251219P004000002024-05-24 3:31PM EDT2025-12-197.217.087.20-0.44-5.75%188,05919.67%
SPY260116P004000002024-05-24 1:35PM EDT2026-01-167.487.397.53-0.39-4.96%4651,74919.48%
SPY260618P004000002024-05-24 3:38PM EDT2026-06-189.359.259.97+0.20+2.19%3261719.05%
SPY261218P004000002024-05-24 4:01PM EDT2026-12-1811.5011.4012.00-0.09-0.78%157,28918.23%