Canada markets close in 3 hours 59 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
546.08+1.57 (+0.29%)
As of 12:00PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:471.00
CallsforJune 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240624C004710002024-06-21 9:42AM EDT2024-06-2473.1374.7675.180.00-77120.12%
SPY240628C004710002024-06-18 3:37PM EDT2024-06-2877.0875.2975.640.00-3065.14%
SPY240719C004710002024-06-20 12:26PM EDT2024-07-1977.5777.0877.540.00-34541.90%
SPY240731C004710002024-05-31 2:42PM EDT2024-07-3154.4778.1578.600.00-1238.24%
SPY240816C004710002024-06-06 1:08PM EDT2024-08-1667.8179.6680.420.00-311936.48%
SPY240830C004710002024-06-03 1:39PM EDT2024-08-3061.4181.1281.910.00-1435.36%
SPY240930C004710002024-06-20 10:45AM EDT2024-09-3085.0782.9783.920.00-817232.23%
SPY241231C004710002024-04-29 2:43PM EDT2024-12-3161.4071.8472.900.00-12100.00%
SPY250331C004710002024-06-07 1:13PM EDT2025-03-3188.0296.9299.430.00-1330.33%
PutsforJune 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240624P004710002024-06-18 1:10PM EDT2024-06-240.020.000.010.00--90189.06%
SPY240625P004710002024-06-17 11:11AM EDT2024-06-250.050.000.010.00--062.50%
SPY240627P004710002024-06-21 4:06PM EDT2024-06-270.010.000.010.00-26546.88%
SPY240628P004710002024-06-20 3:25PM EDT2024-06-280.060.010.020.00-12,43444.92%
SPY240719P004710002024-06-24 11:32AM EDT2024-07-190.200.190.20-0.05-20.00%11,73225.83%
SPY240731P004710002024-06-21 9:36AM EDT2024-07-310.440.340.350.00-170423.27%
SPY240816P004710002024-06-21 9:35AM EDT2024-08-160.770.610.620.00-11,87321.53%
SPY240830P004710002024-06-21 3:45PM EDT2024-08-300.970.870.890.00-21,23520.56%
SPY240930P004710002024-06-20 12:06PM EDT2024-09-301.801.651.660.00-21,09519.49%
SPY241031P004710002024-06-17 12:24PM EDT2024-10-312.602.472.500.00-255618.82%
SPY241129P004710002024-06-18 2:53PM EDT2024-11-293.413.433.460.00-26462518.61%
SPY241231P004710002024-06-18 2:55PM EDT2024-12-314.284.324.350.00-1007618.18%
SPY250131P004710002024-06-06 10:22AM EDT2025-01-315.945.145.260.00-182017.91%
SPY250331P004710002024-06-06 10:03AM EDT2025-03-317.666.826.890.00-49017.46%