Australia markets close in 2 hours 2 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
520.17+2.98 (+0.58%)
At close: 04:00PM EDT
520.56 +0.39 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:498.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240510C004980002024-05-09 4:04PM EDT2024-05-1022.2022.4322.67+2.77+14.26%111,80253.91%
SPY240513C004980002024-05-09 4:04PM EDT2024-05-1322.2822.5122.75+5.19+30.37%1215829.71%
SPY240514C004980002024-05-09 10:38AM EDT2024-05-1421.2322.6022.84+12.19+134.85%21527.54%
SPY240515C004980002024-05-09 10:00AM EDT2024-05-1519.9622.7422.92+2.58+14.84%12825.88%
SPY240516C004980002024-05-09 3:25PM EDT2024-05-1622.3422.9923.18+6.57+41.66%4226.01%
SPY240517C004980002024-05-09 4:11PM EDT2024-05-1723.2423.1023.28+2.51+12.11%525,43425.00%
SPY240524C004980002024-05-09 3:11PM EDT2024-05-2423.4624.0024.18+2.31+10.92%166122.12%
SPY240531C004980002024-05-09 12:34PM EDT2024-05-3123.1424.6724.83+1.24+5.66%363820.26%
SPY240607C004980002024-05-09 3:39PM EDT2024-06-0725.2325.6225.78+2.37+10.37%124719.97%
SPY240614C004980002024-05-06 3:26PM EDT2024-06-1422.9826.7226.880.00-26426420.18%
SPY240621C004980002024-05-09 4:10PM EDT2024-06-2127.3727.1427.51+2.49+10.01%41,74819.59%
SPY240628C004980002024-05-09 12:44PM EDT2024-06-2826.5127.4627.84+1.42+5.66%113518.71%
SPY240719C004980002024-05-09 2:39PM EDT2024-07-1929.0029.5429.90+0.73+2.58%134218.42%
SPY240731C004980002024-05-06 11:15AM EDT2024-07-3126.8330.9031.290.00-111118.67%
SPY240816C004980002024-05-03 10:10AM EDT2024-08-1626.3733.0933.430.00-519219.35%
SPY240830C004980002024-05-03 9:43AM EDT2024-08-3028.7534.8835.250.00-232319.87%
SPY241231C004980002024-04-18 11:03AM EDT2024-12-3139.3146.7747.330.00-44321.54%
SPY250331C004980002024-04-29 3:15PM EDT2025-03-3148.5054.6655.710.00-2122.82%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240510P004980002024-05-09 3:57PM EDT2024-05-100.010.010.02-0.01-50.00%1,9458,00633.59%
SPY240513P004980002024-05-09 4:06PM EDT2024-05-130.020.010.02-0.01-33.33%8254916.80%
SPY240514P004980002024-05-09 4:01PM EDT2024-05-140.030.020.03-0.01-25.00%1,51838715.82%
SPY240515P004980002024-05-09 3:38PM EDT2024-05-150.070.050.06-0.05-41.67%1561,26515.87%
SPY240516P004980002024-05-09 2:29PM EDT2024-05-160.110.080.09-0.06-35.29%1899915.63%
SPY240517P004980002024-05-09 4:14PM EDT2024-05-170.120.110.12-0.12-50.00%55713,60215.28%
SPY240524P004980002024-05-09 4:09PM EDT2024-05-240.390.370.38-0.25-39.06%8844,29613.92%
SPY240531P004980002024-05-09 4:13PM EDT2024-05-310.670.660.67-0.37-35.58%7265,45613.14%
SPY240607P004980002024-05-09 4:13PM EDT2024-06-071.051.051.07-0.40-27.59%50159513.00%
SPY240614P004980002024-05-09 4:14PM EDT2024-06-141.621.591.63-0.78-32.50%19844013.30%
SPY240621P004980002024-05-09 4:14PM EDT2024-06-212.092.082.10-0.57-21.43%1,34120,62813.28%
SPY240628P004980002024-05-09 3:56PM EDT2024-06-282.612.512.53-0.70-21.15%19136913.19%
SPY240719P004980002024-05-09 4:09PM EDT2024-07-193.623.603.63-0.62-14.62%1,5586,51812.80%
SPY240731P004980002024-05-09 2:54PM EDT2024-07-314.364.214.25-0.51-10.47%957412.69%
SPY240816P004980002024-05-09 1:02PM EDT2024-08-165.505.035.07-0.19-3.34%256912.60%
SPY240830P004980002024-05-09 10:37AM EDT2024-08-306.185.715.76-0.31-4.78%164112.55%
SPY241031P004980002024-05-03 9:46AM EDT2024-10-3111.888.688.830.00-2212.64%
SPY241231P004980002024-05-09 3:24PM EDT2024-12-3112.1311.8111.92-0.69-5.38%1219812.99%
SPY250331P004980002024-04-23 2:44PM EDT2025-03-3121.3515.3515.520.00--313.08%