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
548.77 -0.22 (-0.04%)
After hours: 06:33PM EDT
In The Money
Show:ListStraddle
Strike:405.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240719C004050002024-06-21 3:45PM EDT2024-07-19141.51142.84144.030.00-126207.81%
SPY240731C004050002024-06-21 10:25AM EDT2024-07-31142.06144.01144.380.00-2669.04%
SPY240816C004050002024-06-25 2:56PM EDT2024-08-16143.21145.36145.760.00-11663.71%
SPY240830C004050002024-07-19 4:00PM EDT2024-08-30147.57146.49146.90+2.99+2.07%52758.64%
SPY240920C004050002024-07-17 2:36PM EDT2024-09-20157.64147.77148.400.00-197653.05%
SPY240930C004050002024-07-10 11:33AM EDT2024-09-30157.80147.77148.490.00-212350.53%
SPY241031C004050002024-06-21 9:35AM EDT2024-10-31147.68149.25150.050.00-2245.97%
SPY241115C004050002024-07-18 3:36PM EDT2024-11-15154.45150.57151.370.00-6645.53%
SPY241220C004050002024-07-18 11:05AM EDT2024-12-20161.52152.99153.690.00-208,23743.61%
SPY241231C004050002024-06-18 3:54PM EDT2024-12-31153.70157.74159.240.00-12449.36%
SPY250117C004050002024-07-16 1:20PM EDT2025-01-17168.10153.47154.920.00-21,15341.75%
SPY250321C004050002024-07-12 3:56PM EDT2025-03-21169.01157.56159.340.00-12014540.64%
SPY250331C004050002024-06-26 10:35AM EDT2025-03-31155.64157.53159.540.00--1040.03%
SPY250417C004050002024-07-17 1:43PM EDT2025-04-17166.33158.18160.100.00-6339.29%
SPY250620C004050002024-05-31 12:24PM EDT2025-06-20136.20159.15162.850.00-2537.61%
SPY250919C004050002024-07-10 2:20PM EDT2025-09-19178.17165.62168.520.00-1237.26%
SPY251219C004050002024-07-18 2:45PM EDT2025-12-19173.87168.99172.780.00-71,16636.36%
SPY260116C004050002024-07-08 10:20AM EDT2026-01-16178.00169.41173.150.00-16135.63%
SPY260618C004050002024-07-10 3:17PM EDT2026-06-18189.08175.00180.000.00-1134.85%
SPY261218C004050002024-07-15 3:57PM EDT2026-12-18196.65181.50186.500.00-11833.78%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240719P004050002024-07-17 12:29PM EDT2024-07-190.010.000.010.00-27,573175.00%
SPY240731P004050002024-07-18 3:32PM EDT2024-07-310.040.030.04-0.02-33.33%135157.03%
SPY240816P004050002024-07-19 3:22PM EDT2024-08-160.160.150.160.00-807,46344.92%
SPY240830P004050002024-07-19 3:02PM EDT2024-08-300.270.260.27+0.03+12.50%27168139.40%
SPY240920P004050002024-07-19 3:56PM EDT2024-09-200.500.480.49+0.06+13.64%59137,69335.13%
SPY240930P004050002024-07-19 10:24AM EDT2024-09-300.520.570.59+0.01+1.96%2549933.62%
SPY241018P004050002024-07-19 3:39PM EDT2024-10-180.830.800.82+0.16+23.88%251,19931.81%
SPY241031P004050002024-07-19 11:09AM EDT2024-10-310.900.920.95+0.23+34.33%10327030.53%
SPY241115P004050002024-07-19 4:00PM EDT2024-11-151.171.171.19+0.38+48.10%1515029.74%
SPY241129P004050002024-07-19 4:12PM EDT2024-11-291.341.311.35+0.27+25.23%13,69128.80%
SPY241220P004050002024-07-19 3:31PM EDT2024-12-201.651.681.70+0.08+5.10%8514,64228.01%
SPY241231P004050002024-07-19 1:09PM EDT2024-12-311.841.781.82+0.48+35.29%2341,55127.44%
SPY250117P004050002024-07-19 4:02PM EDT2025-01-172.102.072.11+0.40+23.53%132,44226.94%
SPY250131P004050002024-07-17 2:06PM EDT2025-01-311.952.232.330.00-12626.53%
SPY250321P004050002024-07-19 3:24PM EDT2025-03-212.983.023.05+0.48+19.20%110,23225.21%
SPY250331P004050002024-07-17 12:10PM EDT2025-03-312.973.143.18+0.23+8.39%76824.96%
SPY250417P004050002024-07-19 10:27AM EDT2025-04-173.453.403.47+0.84+32.18%41324.67%
SPY250620P004050002024-07-18 3:59PM EDT2025-06-204.024.224.270.00-52,30323.38%
SPY250919P004050002024-07-18 3:30PM EDT2025-09-195.495.525.590.00-34922.28%
SPY251219P004050002024-07-18 2:45PM EDT2025-12-196.816.786.870.00-589121.45%
SPY260116P004050002024-07-11 1:35PM EDT2026-01-166.216.947.290.00-233921.26%
SPY260618P004050002024-07-16 4:00PM EDT2026-06-187.808.489.700.00-23120.54%
SPY261218P004050002024-07-15 1:45PM EDT2026-12-1810.2010.5012.080.00-201,20619.69%