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:225.00
CallsforJune 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621C002250002024-06-13 1:30PM EDT2024-06-21317.02317.12318.060.00-521,055258.40%
SPY240816C002250002024-04-01 9:46AM EDT2024-08-16302.58277.60278.420.00--10.00%
SPY240920C002250002024-06-14 9:32AM EDT2024-09-20317.83318.80320.06-0.55-0.17%260588.48%
SPY241220C002250002024-06-14 3:34PM EDT2024-12-20321.41320.34321.92+41.30+14.74%2072.47%
SPY250117C002250002024-05-06 9:34AM EDT2025-01-17293.36312.21315.040.00-130.00%
SPY250321C002250002024-01-09 10:30AM EDT2025-03-21254.380.000.000.00-140.00%
SPY250620C002250002024-01-19 4:43PM EDT2025-06-20266.08280.81284.690.00-1170.00%
SPY251219C002250002024-03-13 12:26PM EDT2025-12-19301.37296.44300.130.00-1450.00%
SPY260116C002250002024-02-21 2:13PM EDT2026-01-16281.02305.71310.500.00-450.00%
PutsforJune 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621P002250002024-06-14 3:02PM EDT2024-06-210.010.000.010.00-73,189181.25%
SPY240816P002250002024-06-11 1:36PM EDT2024-08-160.020.010.030.00-161,16966.80%
SPY240920P002250002024-06-13 9:30AM EDT2024-09-200.040.040.060.00-296,36458.01%
SPY241220P002250002024-06-07 2:43PM EDT2024-12-200.190.200.210.00-3002,13548.15%
SPY250117P002250002024-06-12 10:29AM EDT2025-01-170.250.260.290.00-10047346.63%
SPY250321P002250002024-05-24 10:47AM EDT2025-03-210.510.440.460.00-25643.46%
SPY250620P002250002024-06-11 9:47AM EDT2025-06-200.640.650.690.00-918039.84%
SPY250919P002250002024-05-31 12:21PM EDT2025-09-191.010.860.920.00-1937.21%
SPY251219P002250002024-06-10 3:13PM EDT2025-12-191.091.051.160.00-372135.22%
SPY260116P002250002024-06-10 3:15PM EDT2026-01-161.101.121.210.00-174134.59%