Canada markets closed

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:650.00
CallsforJune 20, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621C006500002024-06-12 2:32PM EDT2024-06-210.010.000.010.00-901,95757.81%
SPY240719C006500002024-06-18 10:39AM EDT2024-07-190.020.010.02-0.01-33.33%228,27220.12%
SPY240816C006500002024-06-18 12:22PM EDT2024-08-160.040.030.040.00-1222,95115.63%
SPY240920C006500002024-06-18 9:30AM EDT2024-09-200.090.080.09+0.01+12.50%25,57613.53%
SPY240930C006500002024-06-18 1:33PM EDT2024-09-300.100.090.11+0.02+25.00%28478313.18%
SPY241018C006500002024-06-18 9:51AM EDT2024-10-180.160.150.16-0.01-5.88%11,71512.75%
SPY241115C006500002024-06-18 11:17AM EDT2024-11-150.330.320.34+0.05+17.86%5418812.77%
SPY241220C006500002024-06-18 1:41PM EDT2024-12-200.610.600.62+0.03+5.17%2333,53612.66%
SPY241231C006500002024-06-18 12:19PM EDT2024-12-310.660.650.68-0.02-2.94%384212.49%
SPY250117C006500002024-06-18 3:24PM EDT2025-01-170.850.870.89-0.03-3.41%1337,92112.58%
SPY250131C006500002024-06-13 11:04AM EDT2025-01-310.801.021.130.00-1212.75%
SPY250321C006500002024-06-18 9:36AM EDT2025-03-211.951.992.03-0.02-1.02%511,25113.09%
SPY250331C006500002024-06-18 2:37PM EDT2025-03-312.052.112.16-0.01-0.49%227713.04%
SPY250620C006500002024-06-18 4:14PM EDT2025-06-204.614.544.64+0.23+5.25%15111,10614.03%
SPY250919C006500002024-06-18 1:53PM EDT2025-09-198.188.118.29+0.33+4.20%1,47512,89915.07%
SPY251219C006500002024-06-18 3:54PM EDT2025-12-1912.3412.1712.55-0.06-0.48%105,27216.02%
SPY260116C006500002024-06-18 2:34PM EDT2026-01-1613.2812.4414.79-0.34-2.50%5351216.69%
SPY260618C006500002024-06-12 9:52AM EDT2026-06-1819.6419.9823.570.00-14233218.26%
SPY261218C006500002024-06-18 12:07PM EDT2026-12-1830.7830.7131.35+0.69+2.29%2014418.84%
PutsforJune 20, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621P006500002024-03-15 1:05PM EDT2024-06-21141.46138.37139.560.00-20361.99%
SPY240719P006500002024-06-12 1:24PM EDT2024-07-19107.47102.27103.480.00--138.83%
SPY240816P006500002024-06-18 3:04PM EDT2024-08-16103.80102.25103.48-6.08-5.53%4128.16%
SPY240920P006500002023-11-09 3:08PM EDT2024-09-20215.43189.39192.900.00-40112.51%
SPY240930P006500002024-04-26 3:23PM EDT2024-09-30140.62120.05121.060.00-2044.38%
SPY241018P006500002024-05-14 10:59AM EDT2024-10-18128.39108.50109.370.00--028.70%
SPY241220P006500002024-04-22 10:14AM EDT2024-12-20152.500.000.000.00-200.00%
SPY241231P006500002024-04-25 12:38PM EDT2024-12-31148.62119.76121.210.00-1032.45%
SPY250117P006500002024-04-26 3:25PM EDT2025-01-17140.40119.55121.500.00-2031.34%
SPY250321P006500002024-06-18 9:32AM EDT2025-03-21103.94101.33104.60-91.90-46.93%50014.55%
SPY250620P006500002024-05-15 2:08PM EDT2025-06-20120.79106.97110.260.00-2017.19%
SPY251219P006500002023-11-30 5:13PM EDT2025-12-19193.25172.50176.060.00-50040.95%
SPY260618P006500002024-05-28 3:57PM EDT2026-06-18121.00100.50105.500.00-119.61%
SPY261218P006500002024-05-08 2:57PM EDT2026-12-18132.99114.00119.000.00-3014.30%