Canada markets open in 6 hours 43 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
547.10+4.32 (+0.80%)
At close: 04:00PM EDT
547.51 +0.41 (+0.07%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:265.00
CallsforJune 18, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621C002650002024-06-14 12:40PM EDT2024-06-21276.770.000.000.00-200.00%
SPY240816C002650002024-04-26 12:37PM EDT2024-08-16247.19265.96266.920.00-230.00%
SPY240920C002650002024-06-14 10:40AM EDT2024-09-20277.610.000.000.00-600.00%
SPY241018C002650002024-06-17 3:30PM EDT2024-10-18285.890.000.000.00-200.00%
SPY241115C002650002024-06-17 10:13AM EDT2024-11-15281.160.000.000.00-200.00%
SPY241220C002650002024-04-22 9:45AM EDT2024-12-20239.890.000.000.00-21110.00%
SPY250117C002650002024-06-13 3:47PM EDT2025-01-17282.970.000.000.00-100.00%
SPY250321C002650002023-06-30 3:31PM EDT2025-03-21192.50204.50209.500.00-110.00%
SPY250620C002650002024-05-16 2:14PM EDT2025-06-20274.71285.00288.810.00-1150.89%
SPY251219C002650002024-02-21 3:00PM EDT2025-12-19245.30269.92273.800.00-250.00%
SPY260618C002650002024-05-28 12:10PM EDT2026-06-18283.860.000.000.00-400.00%
SPY261218C002650002024-05-06 12:22PM EDT2026-12-18270.00286.50291.480.00-3135.15%
PutsforJune 18, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621P002650002024-06-17 3:01PM EDT2024-06-210.010.000.000.00-7050.00%
SPY240719P002650002024-06-14 3:48PM EDT2024-07-190.010.000.000.00-454050.00%
SPY240816P002650002024-06-07 11:47AM EDT2024-08-160.040.000.000.00-5025.00%
SPY240920P002650002024-06-17 3:01PM EDT2024-09-200.080.000.000.00-11025.00%
SPY241018P002650002024-06-17 12:30PM EDT2024-10-180.130.000.000.00-1025.00%
SPY241115P002650002024-06-13 11:01AM EDT2024-11-150.200.000.000.00-10025.00%
SPY241220P002650002024-06-17 3:01PM EDT2024-12-200.330.000.000.00-16025.00%
SPY250117P002650002024-06-17 3:03PM EDT2025-01-170.420.000.000.00-75012.50%
SPY250321P002650002024-06-17 3:09PM EDT2025-03-210.670.000.000.00-200012.50%
SPY250620P002650002024-06-17 1:58PM EDT2025-06-201.000.000.000.00-9012.50%
SPY250919P002650002024-05-30 3:56PM EDT2025-09-191.520.000.000.00-1012.50%
SPY251219P002650002024-05-28 2:21PM EDT2025-12-191.850.000.000.00-1012.50%
SPY260116P002650002024-05-24 3:02PM EDT2026-01-161.920.000.000.00-2012.50%
SPY261218P002650002024-06-17 3:53PM EDT2026-12-182.220.000.000.00-406.25%