Canada markets open in 5 hours 12 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
548.49+1.39 (+0.25%)
At close: 04:00PM EDT
548.80 +0.31 (+0.06%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:295.00
CallsforJune 20, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621C002950002024-06-13 1:35PM EDT2024-06-21246.80253.01254.100.00-52880243.36%
SPY240719C002950002024-04-11 11:56AM EDT2024-07-19223.25227.09227.970.00--490.00%
SPY240816C002950002024-05-03 2:52PM EDT2024-08-16220.08234.24235.120.00-220.00%
SPY240920C002950002024-06-18 3:17PM EDT2024-09-20255.82255.58257.37+5.56+2.22%10465873.57%
SPY241220C002950002024-04-17 11:27AM EDT2024-12-20216.98240.69242.270.00-23060.00%
SPY250117C002950002024-05-23 2:29PM EDT2025-01-17238.40258.22261.010.00-12657.29%
SPY250321C002950002023-02-01 5:07PM EDT2025-03-21144.84133.50138.500.00-120.00%
SPY250620C002950002024-05-15 10:01AM EDT2025-06-20243.57254.96258.970.00-1142.47%
SPY251219C002950002024-02-27 2:59PM EDT2025-12-19229.87245.20249.080.00-130.00%
SPY260116C002950002024-03-15 9:49AM EDT2026-01-16235.01234.00238.950.00-420.00%
SPY261218C002950002024-01-23 11:28AM EDT2026-12-18214.50235.50240.500.00-230.00%
PutsforJune 20, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621P002950002024-06-17 3:01PM EDT2024-06-210.010.000.010.00-835,100196.88%
SPY240719P002950002024-06-14 11:01AM EDT2024-07-190.020.000.010.00-223,57760.94%
SPY240816P002950002024-06-18 9:30AM EDT2024-08-160.050.040.050.00-284,00153.13%
SPY240920P002950002024-06-13 11:15AM EDT2024-09-200.130.110.120.00-102,11846.29%
SPY241018P002950002024-06-18 3:35PM EDT2024-10-180.200.180.20+0.01+5.26%1342942.92%
SPY241220P002950002024-06-18 1:04PM EDT2024-12-200.480.470.48-0.06-11.11%14,38338.87%
SPY250117P002950002024-06-17 4:04PM EDT2025-01-170.640.610.620.00-5321,11137.53%
SPY250321P002950002024-06-17 3:43PM EDT2025-03-210.950.940.960.00-42,15935.17%
SPY250620P002950002024-05-31 10:17AM EDT2025-06-201.601.351.380.00-1042032.34%
SPY250919P002950002024-05-31 11:43AM EDT2025-09-192.091.751.820.00-1930.37%
SPY251219P002950002024-06-14 3:02PM EDT2025-12-192.282.152.240.00-32,41328.81%
SPY260116P002950002024-06-07 3:50PM EDT2026-01-162.312.262.350.00-1928.36%
SPY260618P002950002024-05-08 11:23AM EDT2026-06-183.352.253.710.00--127.63%
SPY261218P002950002024-06-18 9:45AM EDT2026-12-183.762.794.98-0.49-11.53%13326.37%