Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
541.23-12.55 (-2.27%)
At close: 04:00PM EDT
542.48 +1.25 (+0.23%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:240.00
CallsforJuly 25, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240816C002400002024-05-31 4:05PM EDT2024-08-16289.10306.60307.550.00-1088218.31%
SPY240920C002400002024-07-24 3:42PM EDT2024-09-20305.05304.08305.28-7.99-2.55%4894122.66%
SPY241220C002400002024-07-17 10:02AM EDT2024-12-20324.20305.66307.960.00-120084.83%
SPY250117C002400002024-04-22 9:52AM EDT2025-01-17264.34295.07297.800.00-280.00%
SPY250321C002400002024-06-14 9:51AM EDT2025-03-21307.70325.56327.720.00-518103.66%
SPY250620C002400002023-12-18 10:30AM EDT2025-06-20242.49241.77245.320.00-1130.00%
SPY251219C002400002024-03-15 1:14PM EDT2025-12-19285.01282.96286.780.00-2120.00%
SPY260116C002400002024-01-08 4:47PM EDT2026-01-16247.00267.00272.000.00-790.00%
SPY261218C002400002024-07-16 2:03PM EDT2026-12-18338.19315.15319.500.00-1648.34%
PutsforJuly 25, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240816P002400002024-07-19 10:54AM EDT2024-08-160.010.000.010.00-2001,60893.75%
SPY240920P002400002024-07-22 3:51PM EDT2024-09-200.030.020.030.00-1,8052,61565.63%
SPY241220P002400002024-07-23 3:27PM EDT2024-12-200.160.250.260.00-53,97351.47%
SPY250117P002400002024-07-18 3:20PM EDT2025-01-170.290.350.370.00-41,11049.37%
SPY250321P002400002024-07-24 11:03AM EDT2025-03-210.500.570.59-0.02-3.85%1538745.07%
SPY250620P002400002024-07-23 3:58PM EDT2025-06-200.670.820.850.00-501,25240.39%
SPY250919P002400002024-07-24 12:05PM EDT2025-09-191.021.061.120.00-113737.29%
SPY251219P002400002024-07-18 11:18AM EDT2025-12-191.271.281.420.00-111335.13%
SPY260116P002400002024-07-23 11:31AM EDT2026-01-161.161.301.540.00-33234.67%
SPY261218P002400002024-07-24 9:30AM EDT2026-12-182.091.982.60+0.23+12.37%13929.87%