Canada markets open in 8 hours 57 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
547.00-1.49 (-0.27%)
At close: 04:00PM EDT
547.17 +0.17 (+0.03%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Strike:640.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621C006400002024-06-20 4:12PM EDT2024-06-210.010.000.000.00-5050.00%
SPY240719C006400002024-06-20 12:27PM EDT2024-07-190.020.000.00+0.01+100.00%4012.50%
SPY240816C006400002024-06-18 11:17AM EDT2024-08-160.060.000.000.00-306.25%
SPY240830C006400002024-06-20 10:10AM EDT2024-08-300.070.000.00+0.01+16.67%506.25%
SPY240920C006400002024-06-20 11:59AM EDT2024-09-200.120.000.000.00-7406.25%
SPY240930C006400002024-06-20 1:34PM EDT2024-09-300.120.000.000.00-4506.25%
SPY241018C006400002024-06-17 9:41AM EDT2024-10-180.180.000.000.00-106.25%
SPY241115C006400002024-06-17 3:46PM EDT2024-11-150.480.000.000.00-24106.25%
SPY241220C006400002024-06-20 1:13PM EDT2024-12-200.940.000.000.00-1003.13%
SPY241231C006400002024-06-20 3:20PM EDT2024-12-311.010.000.000.00-103.13%
SPY250117C006400002024-06-20 12:03PM EDT2025-01-171.380.000.00+0.12+9.52%10903.13%
SPY250131C006400002024-06-14 10:36AM EDT2025-01-311.150.000.000.00-703.13%
SPY250321C006400002024-06-20 3:35PM EDT2025-03-212.930.000.000.00-3703.13%
SPY250331C006400002024-06-20 2:05PM EDT2025-03-313.150.000.000.00-1503.13%
SPY250620C006400002024-06-20 3:54PM EDT2025-06-206.160.000.000.00-4703.13%
SPY250919C006400002024-06-20 3:28PM EDT2025-09-1910.150.000.000.00-3,74103.13%
SPY251219C006400002024-06-20 9:52AM EDT2025-12-1915.760.000.000.00-103.13%
SPY260116C006400002024-06-12 12:21PM EDT2026-01-1614.570.000.000.00-2603.13%
SPY260618C006400002024-06-03 12:33PM EDT2026-06-1816.350.000.000.00-1801.56%
SPY261218C006400002024-06-20 12:52PM EDT2026-12-1834.710.000.000.00-101.56%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621P006400002024-04-25 10:13AM EDT2024-06-21140.98110.18110.890.00-40414.28%
SPY240719P006400002024-05-16 3:50PM EDT2024-07-19110.6398.2099.030.00-1050.18%
SPY240816P006400002024-04-15 11:34AM EDT2024-08-16127.69111.81112.310.00--057.00%
SPY240920P006400002023-11-09 3:31PM EDT2024-09-20204.99179.41182.920.00--0110.47%
SPY241220P006400002024-01-23 5:08PM EDT2024-12-20155.08131.55133.160.00-2046.85%
SPY250117P006400002024-05-31 2:10PM EDT2025-01-17119.190.000.000.00-100.00%
SPY250620P006400002024-06-05 1:49PM EDT2025-06-20106.740.000.000.00--00.00%
SPY260116P006400002024-06-17 3:13PM EDT2026-01-1693.350.000.000.00-300.00%
SPY261218P006400002024-06-20 3:45PM EDT2026-12-1895.000.000.000.00-600.00%