Australia markets open in 9 hours 15 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
508.26+4.77 (+0.95%)
At close: 04:00PM EDT
508.69 +0.43 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor29 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240429C004600002024-04-26 4:04PM EDT460.0048.4248.1148.48+10.83+28.81%27153.13%
SPY240429C004700002024-04-26 9:43AM EDT470.0036.8538.1138.49+3.64+10.96%1555.96%
SPY240429C004800002024-04-26 2:33PM EDT480.0028.7028.1228.49+9.63+50.50%4443.12%
SPY240429C004820002024-04-25 1:07PM EDT482.0019.9026.1226.490.00-4140.53%
SPY240429C004840002024-04-26 9:32AM EDT484.0024.5124.1224.49+8.80+56.02%100237.94%
SPY240429C004850002024-04-26 3:14PM EDT485.0024.3823.1223.49+9.46+63.40%4214536.62%
SPY240429C004860002024-04-25 3:04PM EDT486.0022.1622.1222.49+4.63+26.41%31135.30%
SPY240429C004870002024-04-26 2:18PM EDT487.0022.1821.1221.50+9.82+79.45%433534.28%
SPY240429C004880002024-04-26 3:01PM EDT488.0021.5620.1220.50+7.87+57.49%51632.91%
SPY240429C004890002024-04-26 3:32PM EDT489.0020.4419.1219.50+7.28+55.32%766531.59%
SPY240429C004900002024-04-26 4:01PM EDT490.0018.3518.1318.50+1.73+10.41%296830.27%
SPY240429C004910002024-04-26 3:30PM EDT491.0018.5717.1317.50+6.26+50.85%212328.91%
SPY240429C004920002024-04-26 4:09PM EDT492.0016.5216.1316.50+5.50+49.91%3315427.54%
SPY240429C004930002024-04-26 2:15PM EDT493.0015.8715.1315.50+5.02+46.27%31631526.17%
SPY240429C004940002024-04-26 3:04PM EDT494.0015.2914.1614.50+5.65+58.61%6011024.81%
SPY240429C004950002024-04-26 4:14PM EDT495.0013.2713.1613.51+2.89+27.84%13656723.63%
SPY240429C004960002024-04-26 4:12PM EDT496.0012.3512.1512.51+0.35+2.92%13385122.22%
SPY240429C004970002024-04-26 3:59PM EDT497.0011.6011.1711.51+0.96+9.02%15295120.78%
SPY240429C004980002024-04-26 4:05PM EDT498.0010.4610.2610.45+0.25+2.45%40992718.14%
SPY240429C004990002024-04-26 3:58PM EDT499.009.669.289.46+0.62+6.86%5092,12116.94%
SPY240429C005000002024-04-26 4:13PM EDT500.008.408.298.47+0.25+3.07%9532,79115.67%
SPY240429C005010002024-04-26 4:00PM EDT501.007.427.327.49+0.03+0.41%8263,20414.55%
SPY240429C005020002024-04-26 4:11PM EDT502.006.596.366.53+0.16+2.49%1,1802,52213.62%
SPY240429C005030002024-04-26 3:59PM EDT503.005.665.425.58-0.09-1.57%1,8243,14412.67%
SPY240429C005040002024-04-26 4:13PM EDT504.004.614.524.66-0.30-6.11%2,9211,97111.85%
SPY240429C005050002024-04-26 4:14PM EDT505.003.703.653.77-0.48-11.48%6,5843,22411.05%
SPY240429C005060002024-04-26 4:13PM EDT506.002.872.842.93-0.61-17.53%10,2618,54910.30%
SPY240429C005070002024-04-26 4:14PM EDT507.002.132.122.17-0.80-27.30%25,8344,0739.69%
SPY240429C005080002024-04-26 4:14PM EDT508.001.491.491.51-0.86-36.60%74,78514,4039.17%
SPY240429C005090002024-04-26 4:14PM EDT509.000.990.970.99-0.87-46.77%90,9682,9198.84%
SPY240429C005100002024-04-26 4:14PM EDT510.000.590.590.60-0.86-59.31%120,0474,1178.56%
SPY240429C005110002024-04-26 4:14PM EDT511.000.330.330.34-0.74-69.16%45,37114,9448.40%
SPY240429C005120002024-04-26 4:14PM EDT512.000.190.180.19-0.61-76.25%39,4085,3708.45%
SPY240429C005130002024-04-26 4:14PM EDT513.000.100.090.10-0.48-82.76%30,65019,7868.50%
SPY240429C005140002024-04-26 4:14PM EDT514.000.050.050.06-0.38-88.37%17,0331,7148.89%
SPY240429C005150002024-04-26 4:14PM EDT515.000.020.020.03-0.27-93.10%26,9986,3198.99%
SPY240429C005160002024-04-26 4:14PM EDT516.000.010.010.02-0.19-95.00%9,8871,6969.47%
SPY240429C005170002024-04-26 4:14PM EDT517.000.010.000.01-0.12-92.31%7,6536,4339.57%
SPY240429C005180002024-04-26 4:10PM EDT518.000.010.000.01-0.08-88.89%6,0241,11910.55%
SPY240429C005190002024-04-26 4:14PM EDT519.000.010.000.01-0.05-83.33%2,41569911.52%
SPY240429C005200002024-04-26 4:14PM EDT520.000.010.000.01-0.03-75.00%3,9413,26212.50%
SPY240429C005210002024-04-26 4:07PM EDT521.000.010.000.01-0.02-66.67%60158813.28%
SPY240429C005220002024-04-26 3:58PM EDT522.000.010.000.01-0.01-50.00%2,3391,25614.26%
SPY240429C005230002024-04-26 3:52PM EDT523.000.010.000.010.00-70511515.24%
SPY240429C005240002024-04-26 3:45PM EDT524.000.010.000.01-0.01-50.00%8811216.02%
SPY240429C005250002024-04-26 3:52PM EDT525.000.010.000.01-0.01-50.00%9829216.80%
SPY240429C005260002024-04-26 11:02AM EDT526.000.010.000.010.00-8514817.97%
SPY240429C005270002024-04-26 4:05PM EDT527.000.010.000.010.00-816818.75%
SPY240429C005280002024-04-26 9:45AM EDT528.000.010.000.010.00-16719.53%
SPY240429C005290002024-04-26 12:45PM EDT529.000.010.000.010.00-120320.31%
SPY240429C005300002024-04-26 3:03PM EDT530.000.010.000.010.00-2961621.09%
SPY240429C005400002024-04-25 3:18PM EDT540.000.010.000.010.00-421929.69%
SPY240429C005500002024-04-23 12:52PM EDT550.000.010.000.010.00-17637.50%
SPY240429C005600002024-04-26 9:51AM EDT560.000.010.000.010.00-13645.31%
Putsfor29 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240429P004600002024-04-26 3:59PM EDT460.000.010.000.01-0.01-50.00%1,97283646.88%
SPY240429P004700002024-04-26 4:01PM EDT470.000.010.000.01-0.03-75.00%52819,16437.50%
SPY240429P004800002024-04-26 3:45PM EDT480.000.010.010.02-0.02-66.67%5896,25630.47%
SPY240429P004810002024-04-26 1:37PM EDT481.000.010.010.02-0.06-85.71%26138129.49%
SPY240429P004820002024-04-26 3:09PM EDT482.000.010.010.02-0.03-75.00%2738928.52%
SPY240429P004830002024-04-26 2:02PM EDT483.000.010.010.02-0.03-75.00%38771127.54%
SPY240429P004840002024-04-26 4:06PM EDT484.000.010.010.02-0.07-87.50%37750626.56%
SPY240429P004850002024-04-26 3:54PM EDT485.000.010.010.02-0.04-80.00%8631,55325.39%
SPY240429P004860002024-04-26 3:24PM EDT486.000.010.010.02-0.04-80.00%66185824.61%
SPY240429P004870002024-04-26 3:24PM EDT487.000.010.010.02-0.05-83.33%35679723.44%
SPY240429P004880002024-04-26 4:11PM EDT488.000.020.010.02-0.05-71.43%2,2751,77122.46%
SPY240429P004890002024-04-26 3:44PM EDT489.000.020.010.02-0.05-71.43%4511,10721.49%
SPY240429P004900002024-04-26 4:07PM EDT490.000.020.010.02-0.06-75.00%12,08614,10020.51%
SPY240429P004910002024-04-26 4:06PM EDT491.000.010.010.02-0.08-88.89%9,3749,39219.53%
SPY240429P004920002024-04-26 4:06PM EDT492.000.010.010.02-0.10-90.91%2,4031,38818.56%
SPY240429P004930002024-04-26 4:08PM EDT493.000.010.010.02-0.11-91.67%4,0369,46117.38%
SPY240429P004940002024-04-26 4:08PM EDT494.000.020.010.02-0.12-85.71%2,1672,05416.41%
SPY240429P004950002024-04-26 4:14PM EDT495.000.020.010.02-0.14-87.50%28,42421,22515.43%
SPY240429P004960002024-04-26 4:12PM EDT496.000.030.020.03-0.19-86.36%17,3899,46715.24%
SPY240429P004970002024-04-26 4:14PM EDT497.000.030.020.03-0.22-88.00%9,7382,54114.06%
SPY240429P004980002024-04-26 4:14PM EDT498.000.040.030.04-0.28-87.50%10,4113,86013.58%
SPY240429P004990002024-04-26 4:13PM EDT499.000.040.040.05-0.36-90.00%7,4503,17012.89%
SPY240429P005000002024-04-26 4:14PM EDT500.000.060.050.06-0.42-87.50%48,44811,73712.11%
SPY240429P005010002024-04-26 4:14PM EDT501.000.090.080.09-0.53-85.48%30,5422,11511.77%
SPY240429P005020002024-04-26 4:14PM EDT502.000.120.110.12-0.63-84.00%25,7503,75711.13%
SPY240429P005030002024-04-26 4:14PM EDT503.000.180.170.18-0.76-80.85%28,6302,84310.74%
SPY240429P005040002024-04-26 4:14PM EDT504.000.260.260.27-0.92-77.97%40,0183,21710.40%
SPY240429P005050002024-04-26 4:14PM EDT505.000.380.380.39-1.06-73.61%64,0071,6279.91%
SPY240429P005060002024-04-26 4:14PM EDT506.000.560.560.57-1.19-68.00%56,1821,5279.51%
SPY240429P005070002024-04-26 4:14PM EDT507.000.820.810.82-1.36-62.39%69,3652,4989.06%
SPY240429P005080002024-04-26 4:14PM EDT508.001.181.171.18-1.43-54.79%119,2183738.70%
SPY240429P005090002024-04-26 4:14PM EDT509.001.661.641.65-1.48-47.13%87,5304238.29%
SPY240429P005100002024-04-26 4:14PM EDT510.002.302.242.31-1.52-39.79%35,8581,0548.33%
SPY240429P005110002024-04-26 4:14PM EDT511.003.052.953.07-1.34-30.52%4,1451128.30%
SPY240429P005120002024-04-26 4:14PM EDT512.003.893.843.92-1.21-23.73%2,902558.33%
SPY240429P005130002024-04-26 4:12PM EDT513.004.694.704.86-4.42-48.52%2,9151508.89%
SPY240429P005140002024-04-26 4:07PM EDT514.005.465.625.97-7.28-57.14%4631012.11%
SPY240429P005150002024-04-26 4:13PM EDT515.006.746.616.95-0.79-10.49%2,602113.28%
SPY240429P005160002024-04-26 3:59PM EDT516.007.727.617.96-0.72-8.53%81214.89%
SPY240429P005170002024-04-26 4:12PM EDT517.008.698.618.95-3.08-26.17%99016.11%
SPY240429P005180002024-04-26 1:29PM EDT518.008.609.599.95-9.93-53.59%75117.48%
SPY240429P005190002024-04-26 3:56PM EDT519.0010.5310.6110.95-4.32-29.09%120018.85%
SPY240429P005200002024-04-26 4:01PM EDT520.0011.7111.5911.95-4.02-25.56%252020.17%
SPY240429P005210002024-04-26 3:56PM EDT521.0012.5112.5912.95-6.27-33.39%77021.49%
SPY240429P005220002024-04-17 10:01AM EDT522.0017.3013.5913.950.00--022.75%
SPY240429P005270002024-04-22 9:47AM EDT527.0029.2918.5918.950.00-1029.00%
SPY240429P005280002024-04-18 9:51AM EDT528.0026.8919.5919.950.00--030.23%
SPY240429P005290002024-04-26 11:49AM EDT529.0020.2420.5920.95-7.66-27.46%1031.45%
SPY240429P005300002024-04-15 9:46AM EDT530.0015.3021.5921.950.00--032.62%
SPY240429P005400002024-04-18 9:58AM EDT540.0032.9631.5831.95-5.97-15.34%1044.04%
SPY240429P005600002024-04-16 11:40AM EDT560.0055.9451.5851.950.00--065.04%