Canada markets close in 44 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
542.20-11.58 (-2.09%)
As of 03:16PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:325.00
CallsforJuly 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240731C003250002024-04-25 11:52AM EDT2024-07-31177.87205.82206.730.00--20.00%
SPY240816C003250002024-06-24 3:03PM EDT2024-08-16222.75218.37219.000.00-746108.33%
SPY240920C003250002024-06-26 12:47PM EDT2024-09-20225.00220.30221.300.00-221,16282.18%
SPY240930C003250002024-06-26 1:46PM EDT2024-09-30224.50220.11221.400.00-8928875.78%
SPY241115C003250002024-06-28 3:33PM EDT2024-11-15224.83221.92223.230.00-8164.56%
SPY241220C003250002024-07-10 1:13PM EDT2024-12-20241.70223.61225.210.00-253060.91%
SPY250117C003250002024-06-27 12:14PM EDT2025-01-17229.11223.56225.580.00-17956.24%
SPY250321C003250002024-07-16 10:34AM EDT2025-03-21248.03226.76228.920.00-44653.60%
SPY250620C003250002024-07-19 1:04PM EDT2025-06-20235.97228.75232.420.00-34451.11%
SPY251219C003250002024-07-11 9:48AM EDT2025-12-19254.74233.86237.500.00-25745.42%
SPY260116C003250002024-06-07 11:31AM EDT2026-01-16230.01246.76250.610.00-14352.59%
SPY261218C003250002024-05-24 11:41AM EDT2026-12-18234.72247.24251.500.00-42742.86%
PutsforJuly 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240731P003250002024-07-22 9:31AM EDT2024-07-310.010.000.010.00-1618100.00%
SPY240816P003250002024-07-24 12:06PM EDT2024-08-160.020.020.030.00-306,55266.02%
SPY240920P003250002024-07-24 2:16PM EDT2024-09-200.120.120.13+0.05+71.43%45,05549.37%
SPY240930P003250002024-07-24 1:40PM EDT2024-09-300.150.170.18-0.02-11.76%2783947.36%
SPY241018P003250002024-07-11 3:21PM EDT2024-10-180.180.290.290.00-50367344.68%
SPY241115P003250002024-07-22 1:18PM EDT2024-11-150.330.460.480.00-122041.50%
SPY241220P003250002024-07-24 2:48PM EDT2024-12-200.730.740.75+0.20+37.74%58,40438.77%
SPY250117P003250002024-07-24 10:57AM EDT2025-01-170.830.940.95-0.05-5.68%95,62336.93%
SPY250321P003250002024-07-24 2:51PM EDT2025-03-211.441.431.44+0.09+6.67%226334.01%
SPY250417P003250002024-07-19 12:53PM EDT2025-04-171.511.611.640.00-22433.00%
SPY250620P003250002024-07-23 12:29PM EDT2025-06-201.892.022.04+0.24+14.55%4095530.87%
SPY250815P003250002024-07-18 11:24AM EDT2025-08-152.342.102.700.00-1330.18%
SPY250919P003250002024-07-17 11:21AM EDT2025-09-192.212.622.660.00-141128.81%
SPY251219P003250002024-07-17 11:22AM EDT2025-12-192.803.203.290.00-21,05327.32%
SPY260116P003250002024-07-24 1:04PM EDT2026-01-163.363.353.47+0.17+5.33%11,70826.91%
SPY260618P003250002024-07-24 11:41AM EDT2026-06-184.304.244.65-0.12-2.71%20125.39%
SPY261218P003250002024-07-24 10:04AM EDT2026-12-185.455.345.86+0.48+9.66%2723523.89%