Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
548.99-3.67 (-0.66%)
At close: 04:00PM EDT
548.85 -0.14 (-0.03%)
After hours: 06:31PM EDT
In The Money
Show:ListStraddle
Strike:270.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240719C002700002024-07-15 12:42PM EDT2024-07-19293.27277.84279.050.00-4949475.00%
SPY240816C002700002024-07-16 12:39PM EDT2024-08-16294.32279.61280.070.00-11120.22%
SPY240920C002700002024-06-21 11:38AM EDT2024-09-20278.86281.09281.840.00-272296.73%
SPY241018C002700002024-06-25 3:44PM EDT2024-10-18278.71281.08281.930.00-25380.91%
SPY241115C002700002024-06-13 1:33PM EDT2024-11-15275.40293.22294.900.00-20109.38%
SPY241220C002700002024-07-09 10:00AM EDT2024-12-20292.70283.56284.520.00-219671.99%
SPY250117C002700002024-07-11 2:14PM EDT2025-01-17292.06283.38285.100.00-24166.83%
SPY250321C002700002024-06-20 2:09PM EDT2025-03-21285.52285.46287.800.00-6163.09%
SPY250620C002700002024-06-20 2:09PM EDT2025-06-20287.77287.38290.410.00-11557.72%
SPY250919C002700002024-06-17 11:06AM EDT2025-09-19285.59298.26302.140.00--264.81%
SPY251219C002700002024-06-20 2:20PM EDT2025-12-19291.00290.22294.100.00-11250.45%
SPY260116C002700002024-07-02 9:40AM EDT2026-01-16289.49290.30294.180.00-3451.33%
SPY261218C002700002024-07-10 3:12PM EDT2026-12-18309.66295.50300.500.00-2645.32%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240719P002700002024-06-24 2:44PM EDT2024-07-190.010.000.010.00-151,308387.50%
SPY240816P002700002024-07-19 10:53AM EDT2024-08-160.020.010.02+0.01+100.00%1002,01978.13%
SPY240920P002700002024-07-19 3:05PM EDT2024-09-200.060.050.06+0.01+20.00%89,07558.79%
SPY241018P002700002024-07-18 1:03PM EDT2024-10-180.120.120.14+0.02+20.00%11,57953.42%
SPY241115P002700002024-07-19 1:22PM EDT2024-11-150.200.190.21+0.03+17.65%363549.32%
SPY241220P002700002024-07-19 1:23PM EDT2024-12-200.340.330.34+0.04+13.33%7110,31045.95%
SPY250117P002700002024-07-17 10:58AM EDT2025-01-170.360.450.470.00-165744.07%
SPY250321P002700002024-07-19 4:06PM EDT2025-03-210.740.740.76+0.09+13.85%253,93440.63%
SPY250417P002700002024-07-17 11:31AM EDT2025-04-170.710.830.880.00-41139.40%
SPY250620P002700002024-07-19 12:45PM EDT2025-06-201.081.081.11+0.07+6.93%541936.74%
SPY250919P002700002024-07-17 1:11PM EDT2025-09-191.301.401.440.00-15034.01%
SPY251219P002700002024-07-15 11:15AM EDT2025-12-191.441.741.800.00-165232.08%
SPY260116P002700002024-07-18 11:12AM EDT2026-01-161.781.742.000.00-228731.84%
SPY260618P002700002024-07-09 11:17AM EDT2026-06-182.012.092.690.00-1429.73%
SPY261218P002700002024-06-27 3:15PM EDT2026-12-182.802.693.400.00-25227.73%