UK markets closed

SPDR S&P 500 ETF (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
511.29+6.26 (+1.24%)
At close: 04:00PM EDT
512.37 +1.08 (+0.21%)
After hours: 06:29PM EDT
In the money
Show:ListStraddle
Strike:495.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240503C004950002024-05-03 3:57PM EDT2024-05-0316.2516.3917.58+6.10+60.10%20362450.22%
SPY240506C004950002024-05-03 4:01PM EDT2024-05-0616.7716.9417.24+5.87+53.85%4525027.53%
SPY240507C004950002024-05-03 11:13AM EDT2024-05-0716.4117.0317.33+6.33+62.80%1617825.33%
SPY240508C004950002024-05-03 9:42AM EDT2024-05-0816.2517.1517.35+5.25+47.73%315723.27%
SPY240509C004950002024-05-03 2:55PM EDT2024-05-0916.9917.4117.61+5.78+51.56%576423.16%
SPY240510C004950002024-05-03 2:41PM EDT2024-05-1017.3817.5317.73+6.29+56.72%1541,11322.32%
SPY240517C004950002024-05-03 3:59PM EDT2024-05-1718.1818.6618.83+5.41+42.36%44211,84220.27%
SPY240524C004950002024-05-03 3:45PM EDT2024-05-2419.4919.8520.01+6.84+54.07%931,29819.85%
SPY240531C004950002024-05-03 3:58PM EDT2024-05-3120.0420.6820.84+4.80+31.50%1412,14119.08%
SPY240607C004950002024-05-03 1:56PM EDT2024-06-0721.4121.7921.95+5.78+36.98%13319.19%
SPY240621C004950002024-05-03 3:25PM EDT2024-06-2123.1723.4923.88+5.03+27.73%9732,53019.22%
SPY240628C004950002024-05-03 2:02PM EDT2024-06-2823.6723.8824.27+4.62+24.25%54,84418.55%
SPY240719C004950002024-05-03 2:29PM EDT2024-07-1926.2926.1126.49+4.38+19.99%631,00118.46%
SPY240731C004950002024-05-03 4:00PM EDT2024-07-3127.4027.5027.93+7.11+35.04%212818.73%
SPY240816C004950002024-05-03 11:37AM EDT2024-08-1628.7429.7130.10+3.39+13.37%771219.37%
SPY240830C004950002024-05-03 3:32PM EDT2024-08-3031.0331.4731.94+5.31+20.65%640719.88%
SPY240920C004950002024-05-03 2:29PM EDT2024-09-2033.6133.5334.11+5.86+21.12%69,22120.15%
SPY240930C004950002024-05-03 12:54PM EDT2024-09-3033.2434.0134.55+3.59+12.11%293,43919.82%
SPY241220C004950002024-05-03 2:45PM EDT2024-12-2043.2243.0443.66+6.67+18.25%6011,41121.83%
SPY241231C004950002024-04-30 12:26PM EDT2024-12-3141.2343.4444.150.00-34021.64%
SPY250117C004950002024-05-03 12:34PM EDT2025-01-1744.7444.9445.82+3.89+9.52%123,61621.93%
SPY250321C004950002024-05-02 3:27PM EDT2025-03-2147.2450.9852.020.00-101,24223.01%
SPY250331C004950002024-05-02 3:46PM EDT2025-03-3146.9551.3152.490.00-11922.91%
SPY250620C004950002024-05-01 1:17PM EDT2025-06-2052.0058.2159.530.00-237423.90%
SPY250919C004950002024-04-29 1:48PM EDT2025-09-1965.6364.5966.470.00-2824.62%
SPY251219C004950002024-05-01 1:52PM EDT2025-12-1964.8870.3372.850.00-583925.19%
SPY260116C004950002024-04-22 1:07PM EDT2026-01-1666.0071.5174.280.00-5119725.18%
SPY261218C004950002024-05-02 12:11PM EDT2026-12-1887.7789.5094.500.00-31,79926.64%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240503P004950002024-05-03 3:33PM EDT2024-05-030.010.000.01-0.08-88.89%16,08340,13924.22%
SPY240506P004950002024-05-03 4:12PM EDT2024-05-060.010.010.02-0.27-96.43%4,9994,10113.09%
SPY240507P004950002024-05-03 4:13PM EDT2024-05-070.030.030.04-0.44-93.62%3,2971,87612.79%
SPY240508P004950002024-05-03 4:13PM EDT2024-05-080.050.050.06-0.62-92.54%1,8921,09312.35%
SPY240509P004950002024-05-03 4:03PM EDT2024-05-090.070.080.09-0.72-91.14%72544512.21%
SPY240510P004950002024-05-03 4:14PM EDT2024-05-100.130.120.13-0.92-87.62%12,49412,28412.16%
SPY240517P004950002024-05-03 4:14PM EDT2024-05-170.710.700.71-1.45-67.13%23,78638,71613.05%
SPY240524P004950002024-05-03 4:11PM EDT2024-05-241.291.271.29-1.64-55.97%13,48314,26112.96%
SPY240531P004950002024-05-03 4:14PM EDT2024-05-311.751.731.76-1.76-50.14%21,36424,63112.61%
SPY240607P004950002024-05-03 4:14PM EDT2024-06-072.322.302.33-2.09-47.39%5451,14212.63%
SPY240621P004950002024-05-03 4:14PM EDT2024-06-213.593.573.61-2.02-36.01%11,25640,02812.99%
SPY240628P004950002024-05-03 4:12PM EDT2024-06-284.104.064.10-2.09-33.76%4228,90612.93%
SPY240719P004950002024-05-03 4:10PM EDT2024-07-195.345.305.34-2.37-30.74%3,4664,56212.65%
SPY240731P004950002024-05-03 3:28PM EDT2024-07-316.085.976.02-2.00-24.75%565,31312.56%
SPY240816P004950002024-05-03 3:55PM EDT2024-08-167.076.866.91-1.85-20.74%4216,51912.51%
SPY240830P004950002024-05-03 2:54PM EDT2024-08-307.697.577.64-2.37-23.56%5570512.47%
SPY240920P004950002024-05-03 3:59PM EDT2024-09-208.858.658.69-2.37-21.12%46014,33512.43%
SPY240930P004950002024-05-03 3:12PM EDT2024-09-309.349.119.20-2.51-21.18%201,45812.44%
SPY241220P004950002024-05-03 3:47PM EDT2024-12-2013.7213.4713.59-2.35-14.62%1282,34012.96%
SPY241231P004950002024-05-03 4:01PM EDT2024-12-3114.0513.8414.05-2.35-14.33%517012.96%
SPY250117P004950002024-05-03 12:04PM EDT2025-01-1714.8514.6114.77-2.44-14.11%126,00412.98%
SPY250321P004950002024-05-03 9:37AM EDT2025-03-2117.9517.1317.33-3.44-16.08%21,12813.06%
SPY250331P004950002024-04-19 3:13PM EDT2025-03-3125.7017.2517.930.00-811513.19%
SPY250620P004950002024-05-03 3:16PM EDT2025-06-2020.4720.2620.54-4.03-16.45%212,43613.09%
SPY250919P004950002024-05-02 12:24PM EDT2025-09-1926.6322.8223.720.00-72,43413.24%
SPY251219P004950002024-04-24 11:03AM EDT2025-12-1928.4725.3726.320.00-21,18013.23%
SPY260116P004950002024-05-03 3:35PM EDT2026-01-1626.5525.6227.31-3.54-11.76%62,73013.31%
SPY261218P004950002024-05-03 1:17PM EDT2026-12-1834.0031.8735.48-2.70-7.36%21,06013.30%