SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250620C00150000 | 2024-08-30 11:23AM EDT | 150.00 | 410.28 | 390.31 | 393.34 | 0.00 | - | 1 | 30 | 72.12% |
| SPY250620C00160000 | 2024-03-18 4:02PM EDT | 160.00 | 357.40 | 343.69 | 347.32 | 0.00 | - | 9 | 49 | 0.00% |
| SPY250620C00170000 | 2024-03-15 3:48PM EDT | 170.00 | 345.28 | 345.16 | 348.40 | 0.00 | - | 5 | 26 | 0.00% |
| SPY250620C00175000 | 2023-08-18 10:18AM EDT | 175.00 | 268.96 | 274.00 | 279.00 | 0.00 | - | 18 | 14 | 0.00% |
| SPY250620C00180000 | 2024-05-17 2:49PM EDT | 180.00 | 353.00 | 364.87 | 368.69 | 0.00 | - | 2 | 40 | 82.87% |
| SPY250620C00185000 | 2023-07-03 10:37AM EDT | 185.00 | 267.00 | 270.50 | 275.50 | 0.00 | - | 5 | 7 | 0.00% |
| SPY250620C00190000 | 2023-07-31 3:59PM EDT | 190.00 | 277.00 | 266.50 | 271.50 | 0.00 | - | 1 | 16 | 0.00% |
| SPY250620C00195000 | 2024-05-21 10:48AM EDT | 195.00 | 341.00 | 355.16 | 359.03 | 0.00 | - | 3 | 16 | 90.16% |
| SPY250620C00200000 | 2024-09-06 11:23AM EDT | 200.00 | 346.04 | 342.34 | 345.36 | -15.37 | -4.25% | 5 | 96 | 66.32% |
| SPY250620C00205000 | 2024-04-22 12:55PM EDT | 205.00 | 300.93 | 329.67 | 333.35 | 0.00 | - | 1 | 108 | 0.00% |
| SPY250620C00210000 | 2024-07-18 10:33AM EDT | 210.00 | 354.36 | 347.89 | 351.67 | 0.00 | - | 12 | 92 | 98.25% |
| SPY250620C00215000 | 2023-08-02 2:28PM EDT | 215.00 | 248.00 | 244.00 | 249.00 | 0.00 | - | 1 | 46 | 0.00% |
| SPY250620C00220000 | 2023-10-23 11:18AM EDT | 220.00 | 215.78 | 242.00 | 247.50 | 0.00 | - | 2 | 79 | 0.00% |
| SPY250620C00225000 | 2024-08-12 10:26AM EDT | 225.00 | 315.41 | 318.59 | 321.40 | 0.00 | - | 2 | 17 | 62.76% |
| SPY250620C00230000 | 2024-08-13 12:23PM EDT | 230.00 | 315.82 | 313.62 | 316.61 | 0.00 | - | 2 | 17 | 61.70% |
| SPY250620C00235000 | 2023-08-02 2:26PM EDT | 235.00 | 230.50 | 226.50 | 231.50 | 0.00 | - | - | 2 | 0.00% |
| SPY250620C00240000 | 2024-08-22 1:54PM EDT | 240.00 | 322.00 | 304.24 | 307.05 | 0.00 | - | 10 | 14 | 60.38% |
| SPY250620C00250000 | 2024-09-06 11:27AM EDT | 250.00 | 297.66 | 294.68 | 297.50 | -17.43 | -5.53% | 15 | 720 | 58.80% |
| SPY250620C00255000 | 2024-05-24 9:30AM EDT | 255.00 | 282.00 | 298.62 | 302.43 | 0.00 | - | 1 | 5 | 74.73% |
| SPY250620C00260000 | 2024-08-20 10:05AM EDT | 260.00 | 307.75 | 285.11 | 287.95 | 0.00 | - | 1 | 5 | 57.19% |
| SPY250620C00265000 | 2024-05-16 2:14PM EDT | 265.00 | 274.71 | 285.00 | 288.81 | 0.00 | - | 1 | 1 | 65.92% |
| SPY250620C00270000 | 2024-06-20 2:09PM EDT | 270.00 | 287.77 | 287.38 | 290.41 | 0.00 | - | 1 | 15 | 74.75% |
| SPY250620C00275000 | 2024-06-28 10:45AM EDT | 275.00 | 284.05 | 277.66 | 281.34 | 0.00 | - | 4 | 4 | 67.03% |
| SPY250620C00280000 | 2024-08-29 3:17PM EDT | 280.00 | 286.80 | 265.82 | 268.89 | 0.00 | - | 1 | 136 | 53.85% |
| SPY250620C00285000 | 2024-04-02 3:13PM EDT | 285.00 | 247.50 | 231.22 | 234.27 | 0.00 | - | 2 | 4 | 0.00% |
| SPY250620C00290000 | 2024-08-26 10:02AM EDT | 290.00 | 281.20 | 256.29 | 259.38 | 0.00 | - | 2 | 7 | 52.31% |
| SPY250620C00295000 | 2024-05-15 10:01AM EDT | 295.00 | 243.57 | 254.96 | 258.97 | 0.00 | - | 1 | 1 | 57.77% |
| SPY250620C00300000 | 2024-09-06 2:43PM EDT | 300.00 | 248.32 | 246.79 | 249.88 | -20.68 | -7.69% | 2 | 246 | 50.80% |
| SPY250620C00305000 | 2024-08-22 11:02AM EDT | 305.00 | 265.63 | 242.05 | 245.14 | 0.00 | - | 2 | 3 | 50.06% |
| SPY250620C00310000 | 2024-01-18 11:58AM EDT | 310.00 | 180.30 | 203.12 | 207.01 | 0.00 | - | 1 | 10 | 0.00% |
| SPY250620C00315000 | 2024-08-30 1:00PM EDT | 315.00 | 253.35 | 232.58 | 235.68 | 0.00 | - | 7 | 15 | 50.90% |
| SPY250620C00320000 | 2024-09-06 2:45PM EDT | 320.00 | 229.50 | 227.85 | 230.95 | -18.93 | -7.62% | 1 | 55 | 50.10% |
| SPY250620C00325000 | 2024-08-02 2:31PM EDT | 325.00 | 219.50 | 246.25 | 250.01 | 0.00 | - | 1 | 45 | 73.43% |
| SPY250620C00330000 | 2024-08-16 2:05PM EDT | 330.00 | 234.96 | 218.92 | 221.50 | 0.00 | - | 9 | 43 | 48.50% |
| SPY250620C00335000 | 2024-05-24 9:30AM EDT | 335.00 | 208.58 | 224.02 | 227.71 | 0.00 | - | 1 | 6 | 58.21% |
| SPY250620C00340000 | 2024-07-17 2:28PM EDT | 340.00 | 232.15 | 224.28 | 228.06 | 0.00 | - | 12 | 36 | 62.23% |
| SPY250620C00345000 | 2024-08-13 12:23PM EDT | 345.00 | 206.99 | 204.81 | 207.40 | 0.00 | - | 2 | 9 | 46.20% |
| SPY250620C00350000 | 2024-09-06 11:20AM EDT | 350.00 | 202.21 | 200.11 | 202.71 | -19.66 | -8.86% | 3 | 41 | 45.44% |
| SPY250620C00355000 | 2024-05-30 9:30AM EDT | 355.00 | 187.52 | 205.03 | 208.79 | 0.00 | - | 1 | 10 | 54.05% |
| SPY250620C00360000 | 2024-08-13 11:43AM EDT | 360.00 | 192.61 | 190.60 | 193.41 | 0.00 | - | 438 | 886 | 44.00% |
| SPY250620C00365000 | 2024-08-05 3:43PM EDT | 365.00 | 168.12 | 196.35 | 199.45 | 0.00 | - | 3 | 111 | 52.46% |
| SPY250620C00370000 | 2024-05-09 9:52AM EDT | 370.00 | 166.32 | 179.70 | 182.93 | 0.00 | - | 1 | 154 | 41.27% |
| SPY250620C00375000 | 2024-08-05 3:37PM EDT | 375.00 | 160.20 | 187.09 | 190.08 | 0.00 | - | 2 | 22 | 50.58% |
| SPY250620C00380000 | 2024-09-04 3:26PM EDT | 380.00 | 184.00 | 172.02 | 174.84 | 0.00 | - | 238 | 321 | 41.11% |
| SPY250620C00385000 | 2024-08-05 11:04AM EDT | 385.00 | 151.76 | 177.70 | 180.77 | 0.00 | - | 2 | 409 | 49.99% |
| SPY250620C00390000 | 2024-07-19 10:31AM EDT | 390.00 | 179.00 | 178.36 | 181.07 | 0.00 | - | 1 | 69 | 52.01% |
| SPY250620C00395000 | 2024-08-16 3:59PM EDT | 395.00 | 174.10 | 158.19 | 161.01 | 0.00 | - | 1 | 35 | 38.98% |
| SPY250620C00400000 | 2024-09-03 12:05PM EDT | 400.00 | 155.25 | 153.62 | 156.42 | -14.15 | -8.35% | 3 | 332 | 38.27% |
| SPY250620C00405000 | 2024-08-05 10:03AM EDT | 405.00 | 135.94 | 159.33 | 162.23 | 0.00 | - | 1 | 6 | 46.25% |
| SPY250620C00410000 | 2024-09-05 1:06PM EDT | 410.00 | 153.55 | 144.35 | 147.29 | 0.00 | - | 63 | 990 | 36.89% |
| SPY250620C00415000 | 2024-08-22 11:17AM EDT | 415.00 | 161.59 | 140.24 | 142.74 | 0.00 | - | 52 | 40 | 36.20% |
| SPY250620C00420000 | 2024-08-23 1:01PM EDT | 420.00 | 155.70 | 135.35 | 138.24 | 0.00 | - | 2 | 2,159 | 35.54% |
| SPY250620C00425000 | 2024-09-03 2:27PM EDT | 425.00 | 146.82 | 130.88 | 133.74 | 0.00 | - | 3 | 113 | 34.87% |
| SPY250620C00430000 | 2024-08-16 12:18PM EDT | 430.00 | 141.59 | 126.45 | 129.28 | 0.00 | - | 154 | 425 | 34.23% |
| SPY250620C00435000 | 2024-08-29 1:29PM EDT | 435.00 | 143.52 | 122.06 | 124.83 | 0.00 | - | 1 | 201 | 33.57% |
| SPY250620C00440000 | 2024-09-04 3:26PM EDT | 440.00 | 129.25 | 117.70 | 120.42 | 0.00 | - | 238 | 1,167 | 32.94% |
| SPY250620C00445000 | 2024-09-06 12:05PM EDT | 445.00 | 115.41 | 113.63 | 116.04 | -8.89 | -7.15% | 1 | 561 | 32.32% |
| SPY250620C00450000 | 2024-09-06 3:53PM EDT | 450.00 | 109.91 | 109.36 | 111.69 | -10.05 | -8.38% | 2 | 1,665 | 31.70% |
| SPY250620C00455000 | 2024-09-04 3:57PM EDT | 455.00 | 116.50 | 104.91 | 107.38 | 0.00 | - | 2 | 2,173 | 31.09% |
| SPY250620C00460000 | 2024-08-22 1:57PM EDT | 460.00 | 116.95 | 100.60 | 103.10 | 0.00 | - | 1 | 471 | 30.49% |
| SPY250620C00465000 | 2024-08-26 10:28AM EDT | 465.00 | 117.61 | 96.42 | 98.87 | 0.00 | - | 2 | 638 | 29.91% |
| SPY250620C00470000 | 2024-09-05 3:31PM EDT | 470.00 | 101.69 | 92.28 | 94.67 | 0.00 | - | 2 | 523 | 29.32% |
| SPY250620C00475000 | 2024-09-06 12:50PM EDT | 475.00 | 89.50 | 88.19 | 90.52 | -18.07 | -16.80% | 4 | 1,040 | 28.75% |
| SPY250620C00480000 | 2024-09-06 1:35PM EDT | 480.00 | 85.95 | 84.33 | 86.42 | -7.91 | -8.43% | 4 | 728 | 28.19% |
| SPY250620C00485000 | 2024-09-05 10:58AM EDT | 485.00 | 90.30 | 80.31 | 82.36 | 0.00 | - | 1 | 3,183 | 27.63% |
| SPY250620C00490000 | 2024-08-30 10:49AM EDT | 490.00 | 94.95 | 76.18 | 78.35 | 0.00 | - | 20 | 1,498 | 27.07% |
| SPY250620C00495000 | 2024-09-05 10:10AM EDT | 495.00 | 83.70 | 72.44 | 74.40 | 0.00 | - | 2 | 535 | 26.53% |
| SPY250620C00500000 | 2024-09-06 3:55PM EDT | 500.00 | 69.36 | 68.79 | 70.49 | -6.36 | -8.40% | 8 | 7,564 | 25.98% |
| SPY250620C00505000 | 2024-08-29 1:03PM EDT | 505.00 | 83.66 | 65.27 | 65.97 | 0.00 | - | 8 | 932 | 25.05% |
| SPY250620C00510000 | 2024-09-06 3:43PM EDT | 510.00 | 62.40 | 61.39 | 61.97 | -7.60 | -10.86% | 502 | 4,604 | 24.40% |
| SPY250620C00515000 | 2024-08-30 9:30AM EDT | 515.00 | 73.60 | 57.80 | 58.48 | 0.00 | - | 1 | 1,493 | 24.00% |
| SPY250620C00520000 | 2024-09-06 1:35PM EDT | 520.00 | 55.04 | 54.13 | 54.85 | -9.19 | -14.31% | 1 | 2,235 | 23.49% |
| SPY250620C00525000 | 2024-09-05 10:52AM EDT | 525.00 | 51.45 | 50.56 | 51.26 | -6.91 | -11.84% | 1 | 2,919 | 22.97% |
| SPY250620C00530000 | 2024-09-06 11:23AM EDT | 530.00 | 48.81 | 47.03 | 47.76 | -4.64 | -8.68% | 15 | 1,839 | 22.45% |
| SPY250620C00535000 | 2024-09-06 12:22PM EDT | 535.00 | 44.27 | 43.60 | 44.41 | -7.64 | -14.72% | 13 | 1,476 | 21.97% |
| SPY250620C00540000 | 2024-09-06 3:08PM EDT | 540.00 | 41.45 | 40.30 | 40.88 | -5.14 | -11.03% | 47 | 5,595 | 21.36% |
| SPY250620C00545000 | 2024-09-06 1:44PM EDT | 545.00 | 37.50 | 36.85 | 37.60 | -5.30 | -12.38% | 4 | 2,767 | 20.83% |
| SPY250620C00550000 | 2024-09-06 3:59PM EDT | 550.00 | 34.36 | 33.79 | 34.42 | -6.14 | -15.16% | 564 | 6,184 | 20.30% |
| SPY250620C00555000 | 2024-09-06 1:44PM EDT | 555.00 | 31.14 | 30.84 | 31.31 | -5.21 | -14.33% | 11 | 6,662 | 19.76% |
| SPY250620C00560000 | 2024-09-06 3:39PM EDT | 560.00 | 28.60 | 27.77 | 28.39 | -6.47 | -18.45% | 32 | 4,285 | 19.26% |
| SPY250620C00565000 | 2024-09-06 3:17PM EDT | 565.00 | 26.09 | 25.36 | 25.55 | -3.70 | -12.42% | 45 | 4,647 | 18.75% |
| SPY250620C00570000 | 2024-09-06 4:00PM EDT | 570.00 | 22.85 | 22.71 | 22.87 | -4.32 | -15.90% | 76 | 5,960 | 18.25% |
| SPY250620C00575000 | 2024-09-06 3:17PM EDT | 575.00 | 20.83 | 20.20 | 20.35 | -4.27 | -17.01% | 24 | 7,284 | 17.78% |
| SPY250620C00580000 | 2024-09-06 2:42PM EDT | 580.00 | 17.97 | 17.74 | 17.99 | -3.51 | -16.34% | 57 | 7,936 | 17.31% |
| SPY250620C00585000 | 2024-09-06 2:24PM EDT | 585.00 | 15.70 | 15.65 | 15.80 | -3.30 | -17.37% | 24 | 1,578 | 16.87% |
| SPY250620C00590000 | 2024-09-06 3:53PM EDT | 590.00 | 13.76 | 13.64 | 13.78 | -3.46 | -20.09% | 52 | 6,929 | 16.45% |
| SPY250620C00595000 | 2024-09-05 3:00PM EDT | 595.00 | 11.95 | 11.81 | 11.95 | -3.09 | -20.55% | 6 | 5,129 | 16.06% |
| SPY250620C00600000 | 2024-09-06 4:08PM EDT | 600.00 | 10.34 | 10.17 | 10.30 | -2.41 | -18.90% | 75 | 6,417 | 15.69% |
| SPY250620C00605000 | 2024-09-06 4:04PM EDT | 605.00 | 8.82 | 8.70 | 8.76 | -2.39 | -21.32% | 2 | 3,876 | 15.30% |
| SPY250620C00610000 | 2024-09-06 3:47PM EDT | 610.00 | 7.61 | 7.36 | 7.48 | -2.48 | -24.58% | 25 | 5,652 | 15.00% |
| SPY250620C00615000 | 2024-09-06 3:37PM EDT | 615.00 | 6.50 | 6.27 | 6.38 | -1.45 | -18.24% | 20 | 7,875 | 14.75% |
| SPY250620C00620000 | 2024-09-06 3:58PM EDT | 620.00 | 5.40 | 5.28 | 5.38 | -1.30 | -19.40% | 125 | 8,162 | 14.49% |
| SPY250620C00625000 | 2024-09-06 4:13PM EDT | 625.00 | 4.46 | 4.42 | 4.52 | -1.20 | -21.20% | 10,383 | 12,837 | 14.25% |
| SPY250620C00630000 | 2024-09-06 3:17PM EDT | 630.00 | 3.88 | 3.71 | 3.78 | -0.84 | -17.80% | 188 | 6,635 | 14.04% |
| SPY250620C00635000 | 2024-09-06 4:14PM EDT | 635.00 | 3.09 | 3.09 | 3.15 | -1.03 | -25.00% | 504 | 7,591 | 13.84% |
| SPY250620C00640000 | 2024-09-06 3:17PM EDT | 640.00 | 2.70 | 2.57 | 2.62 | -0.63 | -18.92% | 68 | 8,302 | 13.67% |
| SPY250620C00645000 | 2024-09-06 11:31AM EDT | 645.00 | 2.25 | 2.13 | 2.17 | -0.52 | -18.77% | 43 | 10,837 | 13.52% |
| SPY250620C00650000 | 2024-09-06 4:05PM EDT | 650.00 | 1.81 | 1.76 | 1.80 | -0.47 | -20.61% | 129 | 11,641 | 13.39% |
| SPY250620C00655000 | 2024-09-06 9:49AM EDT | 655.00 | 1.52 | 1.46 | 1.51 | -0.40 | -20.83% | 4 | 9,738 | 13.32% |
| SPY250620C00660000 | 2024-09-06 12:57PM EDT | 660.00 | 1.28 | 1.21 | 1.26 | -0.40 | -23.81% | 6 | 1,557 | 13.24% |
| SPY250620C00665000 | 2024-09-06 10:37AM EDT | 665.00 | 1.17 | 1.02 | 1.07 | -0.34 | -22.52% | 20 | 429 | 13.22% |
| SPY250620C00670000 | 2024-09-06 12:22PM EDT | 670.00 | 0.94 | 0.86 | 0.91 | -0.27 | -22.31% | 34 | 283 | 13.21% |
| SPY250620C00675000 | 2024-09-03 3:16PM EDT | 675.00 | 1.11 | 0.73 | 0.78 | 0.00 | - | 12 | 446 | 13.22% |
| SPY250620C00680000 | 2024-09-05 9:47AM EDT | 680.00 | 0.95 | 0.63 | 0.67 | 0.00 | - | 1 | 513 | 13.25% |
| SPY250620C00685000 | 2024-09-06 11:45AM EDT | 685.00 | 0.61 | 0.54 | 0.59 | -0.14 | -18.67% | 102 | 768 | 13.32% |
| SPY250620C00690000 | 2024-09-04 9:35AM EDT | 690.00 | 0.69 | 0.47 | 0.51 | 0.00 | - | 2 | 772 | 13.36% |
| SPY250620C00695000 | 2024-09-06 10:54AM EDT | 695.00 | 0.49 | 0.41 | 0.45 | -0.35 | -41.67% | 3 | 563 | 13.43% |
| SPY250620C00700000 | 2024-09-06 3:21PM EDT | 700.00 | 0.41 | 0.36 | 0.40 | -0.09 | -18.00% | 13 | 1,016 | 13.52% |
| SPY250620C00705000 | 2024-08-30 11:03AM EDT | 705.00 | 0.57 | 0.32 | 0.36 | 0.00 | - | 1 | 360 | 13.64% |
| SPY250620C00710000 | 2024-09-04 3:02PM EDT | 710.00 | 0.42 | 0.30 | 0.33 | 0.00 | - | 6 | 563 | 13.77% |
| SPY250620C00715000 | 2024-09-05 2:27PM EDT | 715.00 | 0.33 | 0.26 | 0.29 | 0.00 | - | 10 | 1,159 | 13.83% |
| SPY250620C00720000 | 2024-09-06 3:21PM EDT | 720.00 | 0.27 | 0.23 | 0.27 | -0.03 | -10.00% | 40 | 2,205 | 14.00% |
| SPY250620C00725000 | 2024-09-03 12:34PM EDT | 725.00 | 0.25 | 0.21 | 0.24 | -0.05 | -16.67% | 1 | 473 | 14.08% |
| SPY250620C00730000 | 2024-09-06 12:25PM EDT | 730.00 | 0.22 | 0.19 | 0.22 | -0.06 | -21.43% | 177 | 303 | 14.21% |
| SPY250620C00735000 | 2024-09-03 3:10PM EDT | 735.00 | 0.25 | 0.17 | 0.21 | 0.00 | - | 203 | 410 | 14.41% |
| SPY250620C00740000 | 2024-09-04 2:20PM EDT | 740.00 | 0.20 | 0.15 | 0.19 | -0.03 | -13.04% | 19 | 265 | 14.50% |
| SPY250620C00745000 | 2024-09-06 1:31PM EDT | 745.00 | 0.17 | 0.14 | 0.18 | -0.06 | -26.09% | 20 | 1,030 | 14.67% |
| SPY250620C00750000 | 2024-09-06 1:18PM EDT | 750.00 | 0.16 | 0.13 | 0.17 | -0.03 | -15.79% | 9 | 2,542 | 14.84% |
| SPY250620C00755000 | 2024-08-27 10:03AM EDT | 755.00 | 0.24 | 0.12 | 0.16 | 0.00 | - | 2 | 76 | 14.99% |
| SPY250620C00760000 | 2024-08-23 11:35AM EDT | 760.00 | 0.22 | 0.11 | 0.15 | 0.00 | - | 20 | 58 | 15.14% |
| SPY250620C00765000 | 2024-08-28 12:23PM EDT | 765.00 | 0.19 | 0.10 | 0.14 | 0.00 | - | 1 | 109 | 15.28% |
| SPY250620C00770000 | 2024-08-26 9:58AM EDT | 770.00 | 0.19 | 0.09 | 0.13 | 0.00 | - | 1 | 72 | 15.41% |
| SPY250620C00775000 | 2024-09-06 3:12PM EDT | 775.00 | 0.13 | 0.09 | 0.12 | -0.04 | -23.53% | 58 | 114 | 15.53% |
| SPY250620C00780000 | 2024-09-06 2:01PM EDT | 780.00 | 0.10 | 0.08 | 0.12 | -0.05 | -33.33% | 445 | 1,005 | 15.77% |
| SPY250620C00785000 | 2024-09-06 10:45AM EDT | 785.00 | 0.10 | 0.07 | 0.11 | -0.01 | -9.09% | 28 | 12,687 | 15.87% |
| SPY250620C00790000 | 2024-09-05 3:00PM EDT | 790.00 | 0.12 | 0.07 | 0.10 | 0.00 | - | 1 | 1,000 | 15.92% |
| SPY250620C00795000 | 2024-08-28 1:47PM EDT | 795.00 | 0.11 | 0.06 | 0.10 | 0.00 | - | 1 | 113 | 16.16% |
| SPY250620C00800000 | 2024-09-06 11:25AM EDT | 800.00 | 0.08 | 0.05 | 0.09 | -0.04 | -33.33% | 620 | 87 | 16.21% |
| SPY250620C00805000 | 2024-09-03 3:46PM EDT | 805.00 | 0.09 | 0.05 | 0.09 | 0.00 | - | 16 | 667 | 16.46% |
| SPY250620C00810000 | 2024-08-26 9:44AM EDT | 810.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 2 | 238 | 16.48% |
| SPY250620C00815000 | 2024-09-04 9:42AM EDT | 815.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | 31 | 59 | 16.70% |
| SPY250620C00820000 | 2024-09-04 3:31PM EDT | 820.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 66 | 454 | 16.70% |
| SPY250620C00825000 | 2024-08-29 12:53PM EDT | 825.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 20 | 179 | 16.94% |
| SPY250620C00830000 | 2024-09-03 3:48PM EDT | 830.00 | 0.08 | 0.03 | 0.07 | 0.00 | - | 3 | 584 | 17.14% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250620P00150000 | 2024-09-06 1:47PM EDT | 150.00 | 0.42 | 0.39 | 0.42 | +0.05 | +13.51% | 2,646 | 19,247 | 60.40% |
| SPY250620P00155000 | 2024-08-22 3:30PM EDT | 155.00 | 0.33 | 0.42 | 0.45 | 0.00 | - | 1 | 117 | 59.42% |
| SPY250620P00160000 | 2024-08-20 9:52AM EDT | 160.00 | 0.31 | 0.45 | 0.48 | 0.00 | - | 10 | 537 | 58.45% |
| SPY250620P00165000 | 2024-09-03 3:18PM EDT | 165.00 | 0.43 | 0.48 | 0.51 | 0.00 | - | 40 | 332 | 57.50% |
| SPY250620P00170000 | 2024-08-06 2:04PM EDT | 170.00 | 0.50 | 0.43 | 0.48 | 0.00 | - | 1 | 140 | 55.52% |
| SPY250620P00175000 | 2024-09-04 2:48PM EDT | 175.00 | 0.54 | 0.53 | 0.56 | 0.00 | - | 21 | 596 | 55.47% |
| SPY250620P00180000 | 2024-09-06 3:46PM EDT | 180.00 | 0.58 | 0.56 | 0.59 | +0.13 | +28.89% | 3 | 889 | 54.54% |
| SPY250620P00185000 | 2024-08-28 2:48PM EDT | 185.00 | 0.47 | 0.60 | 0.62 | 0.00 | - | 1 | 405 | 53.66% |
| SPY250620P00190000 | 2024-08-19 1:15PM EDT | 190.00 | 0.61 | 0.63 | 0.66 | +0.17 | +38.64% | 10 | 900 | 52.81% |
| SPY250620P00195000 | 2024-08-22 12:41PM EDT | 195.00 | 0.52 | 0.66 | 0.69 | 0.00 | - | 1 | 458 | 51.88% |
| SPY250620P00200000 | 2024-09-06 11:03AM EDT | 200.00 | 0.71 | 0.70 | 0.73 | +0.03 | +4.41% | 22 | 3,845 | 51.07% |
| SPY250620P00205000 | 2024-09-05 10:08AM EDT | 205.00 | 0.82 | 0.74 | 0.76 | +0.15 | +22.39% | 1 | 180 | 50.22% |
| SPY250620P00210000 | 2024-08-26 1:08PM EDT | 210.00 | 0.58 | 0.77 | 0.80 | 0.00 | - | 2 | 79 | 49.51% |
| SPY250620P00215000 | 2024-08-27 1:25PM EDT | 215.00 | 0.58 | 0.81 | 0.84 | 0.00 | - | 2 | 53 | 48.71% |
| SPY250620P00220000 | 2024-09-03 11:39AM EDT | 220.00 | 0.69 | 0.86 | 0.89 | 0.00 | - | 4 | 160 | 47.97% |
| SPY250620P00225000 | 2024-09-03 1:48PM EDT | 225.00 | 1.01 | 0.90 | 0.93 | +0.25 | +32.89% | 1 | 1,930 | 47.17% |
| SPY250620P00230000 | 2024-09-06 3:12PM EDT | 230.00 | 0.95 | 0.95 | 0.98 | +0.07 | +7.95% | 2 | 79 | 46.45% |
| SPY250620P00235000 | 2024-09-03 3:09PM EDT | 235.00 | 0.93 | 0.99 | 1.02 | 0.00 | - | 1 | 436 | 45.64% |
| SPY250620P00240000 | 2024-09-04 9:46AM EDT | 240.00 | 1.05 | 1.04 | 1.07 | 0.00 | - | 1 | 1,147 | 44.91% |
| SPY250620P00245000 | 2024-09-06 2:03PM EDT | 245.00 | 1.14 | 1.10 | 1.13 | -0.30 | -20.83% | 8 | 670 | 44.24% |
| SPY250620P00250000 | 2024-09-06 3:46PM EDT | 250.00 | 1.15 | 1.15 | 1.18 | -0.01 | -0.86% | 18 | 1,234 | 43.51% |
| SPY250620P00255000 | 2024-09-03 12:57PM EDT | 255.00 | 1.00 | 1.21 | 1.24 | 0.00 | - | 1 | 238 | 42.84% |
| SPY250620P00260000 | 2024-09-03 10:13AM EDT | 260.00 | 1.37 | 1.27 | 1.30 | +0.36 | +35.64% | 410 | 997 | 42.15% |
| SPY250620P00265000 | 2024-09-03 10:08AM EDT | 265.00 | 1.06 | 1.33 | 1.36 | 0.00 | - | 3 | 299 | 41.47% |
| SPY250620P00270000 | 2024-09-03 9:38AM EDT | 270.00 | 1.04 | 1.39 | 1.43 | 0.00 | - | 2 | 506 | 40.83% |
| SPY250620P00275000 | 2024-09-06 2:33PM EDT | 275.00 | 1.50 | 1.46 | 1.49 | +0.38 | +33.93% | 312 | 3,568 | 40.14% |
| SPY250620P00280000 | 2024-08-23 9:38AM EDT | 280.00 | 1.24 | 1.53 | 1.57 | 0.00 | - | 1 | 1,110 | 39.53% |
| SPY250620P00285000 | 2024-08-13 3:17PM EDT | 285.00 | 1.38 | 1.60 | 1.64 | 0.00 | - | 60 | 202 | 38.88% |
| SPY250620P00290000 | 2024-08-30 3:53PM EDT | 290.00 | 1.20 | 1.68 | 1.72 | 0.00 | - | 6 | 4,150 | 38.26% |
| SPY250620P00295000 | 2024-09-06 12:47PM EDT | 295.00 | 1.87 | 1.76 | 1.80 | +0.19 | +11.31% | 4 | 517 | 37.63% |
| SPY250620P00300000 | 2024-09-06 1:31PM EDT | 300.00 | 1.90 | 1.85 | 1.89 | +0.03 | +1.60% | 11 | 4,667 | 37.04% |
| SPY250620P00305000 | 2024-08-23 11:11AM EDT | 305.00 | 1.56 | 1.94 | 1.98 | 0.00 | - | 2 | 937 | 36.44% |
| SPY250620P00310000 | 2024-09-06 10:25AM EDT | 310.00 | 2.20 | 2.03 | 2.07 | +0.17 | +8.37% | 5 | 617 | 35.83% |
| SPY250620P00315000 | 2024-09-06 11:27AM EDT | 315.00 | 2.29 | 2.13 | 2.18 | +0.43 | +23.12% | 20 | 1,313 | 35.29% |
| SPY250620P00320000 | 2024-09-03 1:54PM EDT | 320.00 | 1.90 | 2.24 | 2.28 | -0.02 | -1.04% | 5 | 1,640 | 34.69% |
| SPY250620P00325000 | 2024-09-04 3:43PM EDT | 325.00 | 2.27 | 2.35 | 2.39 | 0.00 | - | 1 | 1,113 | 34.13% |
| SPY250620P00330000 | 2024-09-06 1:57PM EDT | 330.00 | 2.51 | 2.47 | 2.51 | +0.32 | +14.61% | 397 | 3,398 | 33.58% |
| SPY250620P00335000 | 2024-09-06 11:32AM EDT | 335.00 | 2.74 | 2.59 | 2.64 | +0.87 | +46.52% | 5 | 3,640 | 33.04% |
| SPY250620P00340000 | 2024-09-05 9:49AM EDT | 340.00 | 2.95 | 2.72 | 2.77 | +0.40 | +15.69% | 6 | 8,656 | 32.49% |
| SPY250620P00345000 | 2024-08-30 3:49PM EDT | 345.00 | 2.02 | 2.86 | 2.91 | 0.00 | - | 1 | 9,906 | 31.96% |
| SPY250620P00350000 | 2024-09-06 3:09PM EDT | 350.00 | 2.98 | 3.01 | 3.07 | +0.18 | +6.43% | 160 | 10,507 | 31.46% |
| SPY250620P00355000 | 2024-09-06 3:13PM EDT | 355.00 | 3.18 | 3.16 | 3.22 | +0.45 | +16.48% | 565 | 11,036 | 30.92% |
| SPY250620P00360000 | 2024-09-03 3:35PM EDT | 360.00 | 3.10 | 3.33 | 3.38 | 0.00 | - | 1 | 6,131 | 30.40% |
| SPY250620P00365000 | 2024-09-06 2:49PM EDT | 365.00 | 3.58 | 3.50 | 3.56 | +0.41 | +12.93% | 25 | 813 | 29.90% |
| SPY250620P00370000 | 2024-09-06 11:50AM EDT | 370.00 | 4.00 | 3.68 | 3.74 | +0.84 | +26.58% | 13 | 3,212 | 29.39% |
| SPY250620P00375000 | 2024-09-06 3:23PM EDT | 375.00 | 3.87 | 3.88 | 3.94 | +0.14 | +3.75% | 113 | 3,682 | 28.89% |
| SPY250620P00380000 | 2024-09-06 2:36PM EDT | 380.00 | 4.24 | 4.09 | 4.18 | +0.54 | +14.59% | 63 | 3,492 | 28.46% |
| SPY250620P00385000 | 2024-09-04 2:06PM EDT | 385.00 | 3.95 | 4.32 | 4.38 | 0.00 | - | 34 | 14,476 | 27.93% |
| SPY250620P00390000 | 2024-09-06 2:48PM EDT | 390.00 | 4.64 | 4.56 | 4.62 | +0.52 | +12.62% | 133 | 3,134 | 27.46% |
| SPY250620P00395000 | 2024-09-06 12:35PM EDT | 395.00 | 4.92 | 4.81 | 4.88 | +1.72 | +53.75% | 2 | 897 | 27.00% |
| SPY250620P00400000 | 2024-09-06 4:10PM EDT | 400.00 | 5.08 | 5.08 | 5.15 | +0.65 | +14.67% | 104 | 8,740 | 26.53% |
| SPY250620P00405000 | 2024-09-06 4:01PM EDT | 405.00 | 5.41 | 5.37 | 5.44 | +0.82 | +17.86% | 6 | 2,686 | 26.07% |
| SPY250620P00410000 | 2024-09-06 11:32AM EDT | 410.00 | 5.80 | 5.67 | 5.76 | +1.28 | +28.32% | 6 | 9,027 | 25.63% |
| SPY250620P00415000 | 2024-09-06 1:47PM EDT | 415.00 | 6.09 | 6.00 | 6.09 | +1.08 | +21.56% | 3 | 1,440 | 25.19% |
| SPY250620P00420000 | 2024-09-06 11:17AM EDT | 420.00 | 6.41 | 6.35 | 6.45 | +1.00 | +18.48% | 9 | 4,243 | 24.75% |
| SPY250620P00425000 | 2024-09-06 2:15PM EDT | 425.00 | 6.70 | 6.72 | 6.83 | +0.96 | +16.72% | 256 | 4,252 | 24.32% |
| SPY250620P00430000 | 2024-09-06 11:48AM EDT | 430.00 | 7.40 | 7.14 | 7.23 | +1.05 | +16.54% | 1 | 3,024 | 23.88% |
| SPY250620P00435000 | 2024-09-05 11:04AM EDT | 435.00 | 6.56 | 7.57 | 7.67 | 0.00 | - | 20 | 3,501 | 23.46% |
| SPY250620P00440000 | 2024-09-06 1:49PM EDT | 440.00 | 8.14 | 8.04 | 8.14 | +1.34 | +19.71% | 85 | 5,481 | 23.04% |
| SPY250620P00445000 | 2024-09-06 2:52PM EDT | 445.00 | 8.68 | 8.53 | 8.63 | +1.40 | +19.23% | 7 | 3,129 | 22.62% |
| SPY250620P00450000 | 2024-09-06 3:02PM EDT | 450.00 | 9.11 | 9.05 | 9.17 | +1.45 | +18.93% | 34 | 9,353 | 22.21% |
| SPY250620P00455000 | 2024-09-06 2:44PM EDT | 455.00 | 9.68 | 9.64 | 9.74 | +1.58 | +19.51% | 16 | 76,870 | 21.81% |
| SPY250620P00460000 | 2024-09-06 3:10PM EDT | 460.00 | 10.05 | 10.25 | 10.35 | +1.59 | +18.79% | 27 | 3,419 | 21.40% |
| SPY250620P00465000 | 2024-09-06 10:38AM EDT | 465.00 | 11.07 | 10.90 | 11.01 | +2.41 | +27.83% | 12 | 5,543 | 21.00% |
| SPY250620P00470000 | 2024-09-06 3:02PM EDT | 470.00 | 11.52 | 11.60 | 11.71 | +1.66 | +16.84% | 74 | 6,427 | 20.60% |
| SPY250620P00475000 | 2024-09-06 2:21PM EDT | 475.00 | 12.50 | 12.32 | 12.45 | +2.45 | +24.38% | 37 | 2,469 | 20.20% |
| SPY250620P00480000 | 2024-09-06 3:25PM EDT | 480.00 | 12.95 | 13.13 | 13.25 | +1.81 | +16.25% | 308 | 4,011 | 19.80% |
| SPY250620P00485000 | 2024-09-06 12:18PM EDT | 485.00 | 13.92 | 13.94 | 14.09 | +2.06 | +17.37% | 197 | 1,858 | 19.40% |
| SPY250620P00490000 | 2024-09-06 3:53PM EDT | 490.00 | 14.96 | 14.87 | 14.98 | +2.42 | +19.30% | 110 | 7,319 | 18.99% |
| SPY250620P00495000 | 2024-09-06 3:24PM EDT | 495.00 | 15.59 | 15.79 | 15.93 | +2.47 | +18.83% | 14 | 7,483 | 18.58% |
| SPY250620P00500000 | 2024-09-06 3:55PM EDT | 500.00 | 16.99 | 16.80 | 16.95 | +3.04 | +21.79% | 37 | 20,206 | 18.17% |
| SPY250620P00505000 | 2024-09-06 3:53PM EDT | 505.00 | 17.93 | 17.86 | 18.03 | +3.06 | +20.58% | 63 | 1,736 | 17.76% |
| SPY250620P00510000 | 2024-09-06 3:46PM EDT | 510.00 | 18.86 | 19.01 | 19.16 | +2.07 | +12.33% | 318 | 11,041 | 17.33% |
| SPY250620P00515000 | 2024-09-06 3:14PM EDT | 515.00 | 20.04 | 20.21 | 20.36 | +2.59 | +14.84% | 6 | 13,050 | 16.89% |
| SPY250620P00520000 | 2024-09-06 1:53PM EDT | 520.00 | 21.28 | 21.49 | 21.65 | +2.05 | +10.66% | 66 | 10,343 | 16.46% |
| SPY250620P00525000 | 2024-09-06 1:09PM EDT | 525.00 | 22.43 | 22.97 | 23.04 | +3.55 | +18.80% | 22 | 6,722 | 16.02% |
| SPY250620P00530000 | 2024-09-06 3:44PM EDT | 530.00 | 24.32 | 24.29 | 24.50 | +4.22 | +21.00% | 55 | 13,118 | 15.57% |
| SPY250620P00535000 | 2024-09-06 3:53PM EDT | 535.00 | 25.99 | 25.98 | 26.16 | +4.40 | +20.38% | 129 | 4,793 | 15.17% |
| SPY250620P00540000 | 2024-09-06 3:55PM EDT | 540.00 | 27.79 | 27.54 | 27.75 | +4.82 | +20.98% | 68 | 6,601 | 14.66% |
| SPY250620P00545000 | 2024-09-06 2:28PM EDT | 545.00 | 29.45 | 29.34 | 29.56 | +4.39 | +17.52% | 55 | 2,687 | 14.20% |
| SPY250620P00550000 | 2024-09-06 3:21PM EDT | 550.00 | 31.10 | 31.26 | 31.49 | +5.06 | +19.43% | 349 | 5,376 | 13.73% |
| SPY250620P00555000 | 2024-09-06 3:31PM EDT | 555.00 | 33.00 | 33.33 | 33.57 | +4.83 | +17.15% | 291 | 4,803 | 13.25% |
| SPY250620P00560000 | 2024-09-06 4:01PM EDT | 560.00 | 35.44 | 35.10 | 35.99 | +5.78 | +19.49% | 82 | 4,295 | 12.87% |
| SPY250620P00565000 | 2024-09-06 10:59AM EDT | 565.00 | 37.28 | 37.02 | 38.89 | +4.91 | +15.17% | 9 | 2,101 | 12.65% |
| SPY250620P00570000 | 2024-09-06 3:25PM EDT | 570.00 | 40.47 | 39.59 | 41.55 | +5.85 | +16.90% | 12 | 2,370 | 12.20% |
| SPY250620P00575000 | 2024-09-06 3:44PM EDT | 575.00 | 43.00 | 42.39 | 44.45 | +6.89 | +19.08% | 34 | 843 | 11.77% |
| SPY250620P00580000 | 2024-09-06 4:00PM EDT | 580.00 | 46.37 | 45.45 | 47.61 | +7.81 | +20.25% | 27 | 7,690 | 11.37% |
| SPY250620P00585000 | 2024-09-06 10:40AM EDT | 585.00 | 46.80 | 48.77 | 51.04 | +4.05 | +9.47% | 1 | 960 | 11.02% |
| SPY250620P00590000 | 2024-09-06 11:27AM EDT | 590.00 | 52.49 | 52.39 | 54.76 | +9.28 | +21.48% | 15 | 1,074 | 10.75% |
| SPY250620P00595000 | 2024-09-06 1:02PM EDT | 595.00 | 57.39 | 56.30 | 58.77 | +10.86 | +23.34% | 18 | 63 | 10.57% |
| SPY250620P00600000 | 2024-09-06 1:02PM EDT | 600.00 | 61.54 | 60.48 | 63.04 | +7.41 | +13.69% | 21 | 326 | 10.50% |
| SPY250620P00605000 | 2024-08-19 9:49AM EDT | 605.00 | 50.90 | 64.89 | 67.54 | 0.00 | - | 3 | 0 | 10.56% |
| SPY250620P00610000 | 2024-09-06 2:00PM EDT | 610.00 | 70.45 | 69.49 | 72.23 | +11.39 | +19.29% | 1 | 17 | 10.76% |
| SPY250620P00615000 | 2024-09-03 3:59PM EDT | 615.00 | 63.50 | 74.24 | 77.05 | 0.00 | - | 12 | 11 | 11.06% |
| SPY250620P00620000 | 2024-08-20 3:30PM EDT | 620.00 | 61.09 | 79.09 | 81.96 | 0.00 | - | 8 | 0 | 11.45% |
| SPY250620P00625000 | 2024-08-29 11:33AM EDT | 625.00 | 62.78 | 84.00 | 86.92 | 0.00 | - | 1 | 2 | 11.89% |
| SPY250620P00630000 | 2024-08-30 12:41PM EDT | 630.00 | 72.00 | 88.94 | 91.90 | 0.00 | - | 10 | 0 | 12.34% |
| SPY250620P00635000 | 2023-05-30 2:16PM EDT | 635.00 | 215.50 | 188.46 | 198.46 | 0.00 | - | - | 0 | 69.23% |
| SPY250620P00640000 | 2024-08-20 3:28PM EDT | 640.00 | 80.52 | 98.87 | 101.90 | 0.00 | - | 5 | 0 | 13.26% |
| SPY250620P00650000 | 2024-05-15 2:08PM EDT | 650.00 | 120.79 | 106.97 | 110.26 | 0.00 | - | 2 | 0 | 11.08% |
| SPY250620P00655000 | 2024-08-09 3:07PM EDT | 655.00 | 123.05 | 113.78 | 116.92 | 0.00 | - | - | 0 | 14.63% |
| SPY250620P00660000 | 2024-06-28 3:23PM EDT | 660.00 | 115.30 | 114.01 | 116.87 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250620P00680000 | 2023-11-27 11:53AM EDT | 680.00 | 224.97 | 201.00 | 206.00 | 0.00 | - | 24 | 0 | 57.06% |
| SPY250620P00685000 | 2023-12-13 4:35PM EDT | 685.00 | 218.67 | 206.00 | 211.00 | 0.00 | - | 1 | 0 | 57.70% |
| SPY250620P00740000 | 2024-06-21 3:43PM EDT | 740.00 | 195.52 | 190.27 | 192.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00745000 | 2024-06-21 3:43PM EDT | 745.00 | 200.56 | 195.25 | 197.81 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00750000 | 2024-03-12 10:04AM EDT | 750.00 | 238.27 | 234.92 | 237.81 | 0.00 | - | - | 0 | 44.55% |
| SPY250620P00785000 | 2024-05-06 3:15PM EDT | 785.00 | 269.75 | 248.80 | 252.63 | 0.00 | - | - | 0 | 32.03% |
| SPY250620P00820000 | 2024-06-28 10:57AM EDT | 820.00 | 271.85 | 273.55 | 277.29 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.