Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
542.78+0.33 (+0.06%)
At close: 04:00PM EDT
542.85 +0.07 (+0.01%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Strike:220.00
CallsforJune 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621C002200002024-05-17 10:57AM EDT2024-06-21310.24322.16323.050.00-15689263.48%
SPY240816C002200002024-04-18 3:23PM EDT2024-08-16281.91310.34311.380.00--00.00%
SPY240920C002200002024-06-12 12:15PM EDT2024-09-20324.69323.72324.990.00-349789.84%
SPY241220C002200002024-04-19 9:32AM EDT2024-12-20285.13312.85314.460.00-21620.00%
SPY250117C002200002024-04-03 10:50AM EDT2025-01-17306.00293.53295.460.00-130.00%
SPY250321C002200002024-05-21 12:58PM EDT2025-03-21317.82326.14329.460.00-1566.25%
SPY250620C002200002023-10-23 11:18AM EDT2025-06-20215.78242.00247.500.00-2790.00%
SPY251219C002200002024-01-12 4:53PM EDT2025-12-19264.56288.89292.730.00-350.00%
SPY260116C002200002024-06-07 12:17PM EDT2026-01-16325.00329.75333.560.00-1252.65%
SPY261218C002200002024-05-24 10:28AM EDT2026-12-18325.00333.15337.500.00-3448.24%
PutsforJune 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621P002200002024-05-31 10:31AM EDT2024-06-210.010.000.010.00-16,844187.50%
SPY240816P002200002024-06-11 4:12PM EDT2024-08-160.020.010.030.00-893368.75%
SPY240920P002200002024-06-06 2:09PM EDT2024-09-200.050.040.050.00-23,13658.79%
SPY241220P002200002024-06-14 10:09AM EDT2024-12-200.170.180.200.00-66,55249.02%
SPY250117P002200002024-06-14 12:57PM EDT2025-01-170.250.240.27+0.02+8.70%16,35847.34%
SPY250321P002200002024-06-12 9:30AM EDT2025-03-210.390.410.430.00-111244.09%
SPY250620P002200002024-06-14 1:27PM EDT2025-06-200.590.610.65-0.01-1.67%1014440.45%
SPY250919P002200002024-06-14 10:06AM EDT2025-09-190.820.820.87-0.04-4.65%102437.78%
SPY251219P002200002024-06-03 2:02PM EDT2025-12-191.100.991.100.00-135635.76%
SPY260116P002200002024-06-03 11:15AM EDT2026-01-161.131.061.150.00-113235.12%
SPY261218P002200002024-06-11 10:53AM EDT2026-12-181.570.822.610.00-49232.11%