Australia markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
520.84+0.67 (+0.13%)
At close: 04:00PM EDT
519.96 -0.88 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:320.00
Callsfor13 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240517C003200002024-04-26 3:30PM EDT2024-05-17190.58200.81201.210.00-2425141.80%
SPY240531C003200002023-12-12 12:11PM EDT2024-05-31148.69161.64162.600.00-230.00%
SPY240621C003200002024-05-06 2:26PM EDT2024-06-21197.70202.29203.050.00-92,67382.08%
SPY240628C003200002024-03-19 9:49AM EDT2024-06-28196.63182.45183.150.00-4410.00%
SPY240719C003200002024-04-01 9:32AM EDT2024-07-19207.94182.91183.540.00-2760.00%
SPY240731C003200002024-05-02 11:19AM EDT2024-07-31185.66202.65203.640.00-1361.40%
SPY240816C003200002024-04-25 9:50AM EDT2024-08-16183.03203.71204.590.00-2960.57%
SPY240920C003200002024-05-10 11:59AM EDT2024-09-20205.61205.33206.46+3.86+1.91%548357.34%
SPY240930C003200002024-04-26 3:16PM EDT2024-09-30195.36205.23206.590.00-4555.33%
SPY241220C003200002024-04-25 9:55AM EDT2024-12-20188.01208.35210.040.00-10377950.42%
SPY250117C003200002024-03-11 3:38PM EDT2025-01-17201.73203.87205.470.00-214040.76%
SPY250321C003200002024-03-01 2:08PM EDT2025-03-21206.07216.22218.460.00-62552.68%
SPY250620C003200002024-05-06 9:31AM EDT2025-06-20208.24213.73217.250.00-235646.31%
SPY251219C003200002024-04-12 1:44PM EDT2025-12-19213.57218.81222.690.00-25942.73%
SPY260116C003200002024-05-10 3:57PM EDT2026-01-16221.00219.01222.88+17.00+8.33%26041.88%
SPY261218C003200002024-05-07 11:31AM EDT2026-12-18227.18227.50232.500.00-32439.08%
Putsfor13 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240517P003200002024-05-03 10:00AM EDT2024-05-170.030.000.000.00-28,40650.00%
SPY240531P003200002024-05-03 4:00PM EDT2024-05-310.020.010.020.00-53972664.84%
SPY240621P003200002024-05-10 10:20AM EDT2024-06-210.040.040.05-0.01-20.00%717,89950.39%
SPY240628P003200002024-05-10 1:17PM EDT2024-06-280.060.050.070.00-41,58048.73%
SPY240719P003200002024-05-09 2:12PM EDT2024-07-190.130.110.130.00-263243.51%
SPY240731P003200002024-05-10 10:22AM EDT2024-07-310.160.150.17-0.01-5.88%50262241.46%
SPY240816P003200002024-05-09 3:58PM EDT2024-08-160.220.210.230.00-255239.31%
SPY240920P003200002024-05-09 10:05AM EDT2024-09-200.380.350.370.00-52,99835.84%
SPY240930P003200002024-05-03 10:29AM EDT2024-09-300.500.390.420.00-118535.16%
SPY241220P003200002024-05-10 11:15AM EDT2024-12-200.920.910.94-0.02-2.13%332,71231.67%
SPY250117P003200002024-05-10 4:10PM EDT2025-01-171.091.071.11-0.01-0.91%78,36130.68%
SPY250321P003200002024-05-10 9:49AM EDT2025-03-211.451.451.51-0.01-0.68%2501,05028.94%
SPY250620P003200002024-05-07 11:47AM EDT2025-06-202.031.992.06-0.08-3.79%1064527.01%
SPY250919P003200002024-05-10 1:07PM EDT2025-09-192.682.622.72-0.36-11.84%25125.82%
SPY251219P003200002024-05-09 4:09PM EDT2025-12-193.303.253.370.00-32,15624.85%
SPY260116P003200002024-05-07 3:33PM EDT2026-01-163.633.423.550.00-1041824.56%
SPY261218P003200002024-05-09 11:47AM EDT2026-12-185.654.376.760.00-211123.10%