UK markets closed

SPDR S&P 500 ETF (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:523.00
Callsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240520C005230002024-05-17 4:03PM EDT2024-05-206.246.336.46+0.36+6.12%6171,0745.86%
SPY240521C005230002024-05-17 3:59PM EDT2024-05-216.586.486.60+0.56+9.30%2214418.13%
SPY240522C005230002024-05-17 3:14PM EDT2024-05-226.546.836.94-0.80-10.90%2596010.14%
SPY240523C005230002024-05-17 3:33PM EDT2024-05-237.157.327.42-0.80-10.06%1725811.95%
SPY240524C005230002024-05-17 3:59PM EDT2024-05-247.627.557.64+0.43+5.98%2662,39012.08%
SPY240531C005230002024-05-17 3:24PM EDT2024-05-318.508.588.66+0.19+2.29%143,67911.56%
SPY240607C005230002024-05-17 3:20PM EDT2024-06-079.859.9910.06+0.13+1.34%7385312.54%
SPY240614C005230002024-05-17 3:43PM EDT2024-06-1411.3511.5411.61-1.02-8.25%16042913.71%
SPY240621C005230002024-05-17 3:57PM EDT2024-06-2112.0212.0112.44+0.17+1.43%235,83213.60%
SPY240628C005230002024-05-17 3:15PM EDT2024-06-2812.5612.7712.83-0.57-4.34%673,23512.98%
SPY240719C005230002024-05-17 11:16AM EDT2024-07-1915.2915.4615.52-0.36-2.30%152,45713.78%
SPY240731C005230002024-05-17 3:51PM EDT2024-07-3116.9417.0417.10-0.71-4.02%54,72814.32%
SPY240830C005230002024-05-17 2:40PM EDT2024-08-3020.5221.2921.38-0.96-4.47%102,58015.96%
SPY241031C005230002024-05-16 3:53PM EDT2024-10-3128.3027.4928.110.00-104517.43%
SPY241129C005230002024-05-17 9:34AM EDT2024-11-2931.7031.5432.34-0.78-2.40%29518.86%
Putsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240520P005230002024-05-17 4:14PM EDT2024-05-200.040.030.04-0.21-84.00%14,5685,6407.18%
SPY240521P005230002024-05-17 4:11PM EDT2024-05-210.100.090.10-0.30-75.00%3,7134,7927.42%
SPY240522P005230002024-05-17 4:14PM EDT2024-05-220.360.360.37-0.41-53.25%2,9292,7079.28%
SPY240523P005230002024-05-17 4:14PM EDT2024-05-230.500.510.52-0.46-47.92%1,5002,6789.45%
SPY240524P005230002024-05-17 4:14PM EDT2024-05-240.650.650.66-0.46-41.44%8,6082,2339.52%
SPY240531P005230002024-05-17 4:13PM EDT2024-05-311.281.281.29-0.51-28.49%7883,2358.86%
SPY240607P005230002024-05-17 4:05PM EDT2024-06-072.132.102.12-0.46-17.76%5924,5149.24%
SPY240614P005230002024-05-17 4:01PM EDT2024-06-143.113.073.10-0.43-12.15%3682,1819.91%
SPY240621P005230002024-05-17 4:11PM EDT2024-06-213.923.913.93-0.47-10.71%2,4207,17510.25%
SPY240628P005230002024-05-17 3:59PM EDT2024-06-284.514.574.60-0.48-9.62%3521,85810.37%
SPY240719P005230002024-05-17 3:27PM EDT2024-07-196.066.036.06-0.43-6.63%1881,41710.23%
SPY240731P005230002024-05-17 2:43PM EDT2024-07-317.286.796.82+0.02+0.28%738010.21%
SPY240830P005230002024-05-17 3:07PM EDT2024-08-308.728.558.61+0.50+6.08%131,16810.26%
SPY241031P005230002024-05-17 12:24PM EDT2024-10-3112.4211.9712.06+0.42+3.50%461710.62%
SPY250331P005230002024-05-14 3:40PM EDT2025-03-3121.7019.2019.390.00-2512611.48%