Australia markets open in 4 hours 19 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
519.73+2.54 (+0.49%)
As of 03:41PM EDT. Market open.
In the money
Show:ListStraddle
Strike:700.00
Callsfor9 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240920C007000002024-05-09 9:54AM EDT2024-09-200.010.010.02-0.01-50.00%1013,22416.11%
SPY241220C007000002024-05-08 2:06PM EDT2024-12-200.060.060.070.00-1003,18714.01%
SPY250117C007000002024-05-09 3:11PM EDT2025-01-170.110.100.110.00-12714,18313.87%
SPY250321C007000002024-05-09 9:45AM EDT2025-03-210.230.220.25+0.01+4.55%184,86413.66%
SPY250620C007000002024-05-09 10:36AM EDT2025-06-200.630.610.650.00-147913.74%
SPY250919C007000002024-05-03 12:09PM EDT2025-09-191.241.341.390.00-1914.09%
SPY251219C007000002024-05-09 2:35PM EDT2025-12-192.542.482.56+0.07+2.83%156714.59%
SPY260116C007000002024-05-08 2:33PM EDT2026-01-162.832.822.930.00-2840114.66%
SPY261218C007000002024-05-08 11:15AM EDT2026-12-1810.6010.0911.290.00-3025416.81%
Putsfor9 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240920P007000002024-03-15 12:37PM EDT2024-09-20190.70188.26189.720.00-1042.33%
SPY241220P007000002024-04-19 10:21AM EDT2024-12-20201.59179.75180.690.00-1017.52%
SPY250117P007000002024-04-26 1:21PM EDT2025-01-17190.25179.54180.990.00-4017.84%
SPY251219P007000002024-03-07 3:57PM EDT2025-12-19183.11179.75183.550.00--015.49%
SPY260116P007000002024-03-04 2:15PM EDT2026-01-16187.16177.50182.500.00-3013.99%
SPY261218P007000002024-03-01 11:50AM EDT2026-12-18188.15174.00179.000.00-2000.00%