Canada markets open in 5 hours 6 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:473.00
CallsforJune 20, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621C004730002024-06-17 10:41AM EDT2024-06-2169.6675.0376.130.00-1010868.36%
SPY240628C004730002024-06-17 10:41AM EDT2024-06-2869.6674.9276.180.00-1026851.00%
SPY240719C004730002024-06-17 2:26PM EDT2024-07-1975.7375.8977.090.00-411334.51%
SPY240731C004730002024-05-15 9:51AM EDT2024-07-3157.7569.2870.040.00-25260.00%
SPY240816C004730002024-06-17 1:27PM EDT2024-08-1677.1478.6179.840.00-16732.67%
SPY240830C004730002024-06-14 1:55PM EDT2024-08-3074.5478.8182.240.00-2733.95%
SPY240930C004730002024-06-17 11:50AM EDT2024-09-3078.0080.8784.130.00-538931.14%
SPY241031C004730002024-05-31 11:54AM EDT2024-10-3159.6983.1686.590.00-1030.19%
SPY241231C004730002024-05-29 9:44AM EDT2024-12-3170.7588.6691.750.00-13029.63%
SPY250331C004730002024-05-23 10:03AM EDT2025-03-3181.9795.3898.750.00-2429.29%
PutsforJune 20, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240620P004730002024-06-13 12:30PM EDT2024-06-200.040.000.010.00-1810162.50%
SPY240621P004730002024-06-18 2:58PM EDT2024-06-210.020.010.02-0.01-33.33%128,37856.64%
SPY240624P004730002024-06-18 3:43PM EDT2024-06-240.030.020.03-0.01-25.00%55142.97%
SPY240625P004730002024-06-18 9:33AM EDT2024-06-250.030.020.03-0.05-62.50%32039.65%
SPY240628P004730002024-06-17 1:40PM EDT2024-06-280.080.050.060.00-212,13235.74%
SPY240719P004730002024-06-18 4:04PM EDT2024-07-190.230.230.24-0.08-25.81%175,12924.32%
SPY240731P004730002024-06-18 9:45AM EDT2024-07-310.420.390.41-0.10-19.23%13222.46%
SPY240816P004730002024-06-17 2:48PM EDT2024-08-160.750.690.710.00-331,02521.12%
SPY240830P004730002024-06-18 3:41PM EDT2024-08-300.990.960.99-0.20-16.81%1012820.27%
SPY240930P004730002024-06-18 2:22PM EDT2024-09-301.791.721.74-0.01-0.56%2791,28319.23%
SPY241031P004730002024-06-14 10:33AM EDT2024-10-313.012.532.560.00-177018.58%
SPY241129P004730002024-06-18 11:58AM EDT2024-11-293.543.453.50-0.43-10.83%1,2801218.38%
SPY241231P004730002024-06-12 9:59AM EDT2024-12-314.414.374.410.00-16018.02%
SPY250131P004730002024-06-11 10:46AM EDT2025-01-316.125.115.290.00-13117.74%
SPY250331P004730002024-06-06 10:22AM EDT2025-03-317.876.776.840.00-3617.25%