NYSEArca - Nasdaq Real Time Price USD

SPDR S&P 500 ETF Trust (SPY)

509.15 +5.66 (+1.12%)
As of 12:50 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY240517C00285000 4/23/2024 3:10 PM 2024-05-17 220.58 224.50 224.96 0.00 0.00% 4 129 110.06%
SPY240621C00285000 4/26/2024 1:56 PM 2024-06-21 225.54 225.87 226.52 3.53 1.59% 2 1,170 84.06%
SPY240719C00285000 3/7/2024 6:01 PM 2024-07-19 232.88 236.35 237.36 0.00 0.00% - 2 107.28%
SPY240920C00285000 4/26/2024 3:08 PM 2024-09-20 228.95 228.35 229.37 9.77 4.46% 11 320 62.14%
SPY241220C00285000 4/8/2024 1:33 PM 2024-12-20 243.06 231.04 232.29 0.00 0.00% 2 116 54.94%
SPY250117C00285000 4/17/2024 2:05 PM 2025-01-17 227.97 230.98 232.73 0.00 0.00% 1 11 52.33%
SPY250321C00285000 12/4/2023 3:34 PM 2025-03-21 182.59 194.93 198.79 0.00 0.00% 6 12 0.00%
SPY250620C00285000 4/2/2024 7:13 PM 2025-06-20 247.50 235.82 238.91 0.00 0.00% 2 4 50.55%
SPY251219C00285000 1/12/2024 6:24 PM 2025-12-19 207.41 230.89 234.73 0.00 0.00% 48 88 38.06%
SPY260116C00285000 12/26/2023 4:54 PM 2026-01-16 206.00 217.00 222.00 0.00 0.00% 1 1 0.00%
SPY261218C00285000 4/15/2024 7:57 PM 2026-12-18 248.03 247.00 252.00 0.00 0.00% 1 4 42.05%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY240517P00285000 4/26/2024 2:48 PM 2024-05-17 0.01 0.01 0.02 -0.01 -50.00% 200 5,835 75.00%
SPY240621P00285000 4/19/2024 6:43 PM 2024-06-21 0.13 0.05 0.06 0.00 0.00% 2 4,994 51.95%
SPY240719P00285000 4/25/2024 7:57 PM 2024-07-19 0.15 0.13 0.14 0.00 0.00% 2 685 46.88%
SPY240816P00285000 4/22/2024 5:51 PM 2024-08-16 0.28 0.21 0.22 0.00 0.00% 10 500 42.82%
SPY240920P00285000 4/22/2024 4:04 PM 2024-09-20 0.50 0.34 0.35 0.00 0.00% 245 913 39.62%
SPY241220P00285000 4/25/2024 2:01 PM 2024-12-20 1.02 0.82 0.83 0.00 0.00% 1 5,457 35.23%
SPY250117P00285000 4/25/2024 1:53 PM 2025-01-17 0.97 0.96 0.99 -0.18 -15.65% 1 3,308 34.26%
SPY250321P00285000 4/24/2024 4:13 PM 2025-03-21 1.42 1.27 1.30 0.00 0.00% 21 913 32.23%
SPY250620P00285000 4/26/2024 2:27 PM 2025-06-20 1.75 1.71 1.78 -0.11 -5.91% 3 27 30.16%
SPY250919P00285000 4/23/2024 5:53 PM 2025-09-19 2.32 2.12 2.28 0.00 0.00% 4 5 28.65%
SPY251219P00285000 4/25/2024 6:47 PM 2025-12-19 2.86 2.63 2.71 0.00 0.00% 4 345 27.32%
SPY260116P00285000 3/1/2024 4:34 PM 2026-01-16 3.26 2.89 3.76 0.00 0.00% 75 80 28.62%
SPY261218P00285000 2/20/2024 2:43 PM 2026-12-18 5.36 3.72 5.95 0.00 0.00% 1 2 25.74%

Related Tickers