Canada markets open in 8 hours 54 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:670.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621C006700002024-06-12 2:03PM EDT2024-06-210.010.000.000.00-113050.00%
SPY240920C006700002024-06-18 4:08PM EDT2024-09-200.060.000.000.00-2406.25%
SPY241018C006700002024-06-20 2:42PM EDT2024-10-180.100.000.00+0.01+11.11%1306.25%
SPY241115C006700002024-06-18 3:57PM EDT2024-11-150.180.000.000.00-61006.25%
SPY241220C006700002024-06-20 10:44AM EDT2024-12-200.330.000.000.00-106.25%
SPY241231C006700002024-06-07 2:01PM EDT2024-12-310.230.000.000.00-106.25%
SPY250117C006700002024-06-20 1:36PM EDT2025-01-170.430.000.00-0.01-2.27%706.25%
SPY250321C006700002024-06-20 3:43PM EDT2025-03-211.010.000.000.00-3506.25%
SPY250331C006700002024-06-20 9:29AM EDT2025-03-311.100.000.000.00-606.25%
SPY250620C006700002024-06-20 3:55PM EDT2025-06-202.570.000.000.00-403.13%
SPY250919C006700002024-06-20 1:58PM EDT2025-09-194.970.000.000.00-3203.13%
SPY251219C006700002024-06-17 3:44PM EDT2025-12-198.180.000.000.00-303.13%
SPY260116C006700002024-06-17 3:48PM EDT2026-01-169.060.000.000.00-803.13%
SPY260618C006700002024-05-30 2:26PM EDT2026-06-189.880.000.000.00-103.13%
SPY261218C006700002024-06-20 9:32AM EDT2026-12-1825.050.000.000.00-103.13%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621P006700002023-11-09 4:38PM EDT2024-06-21236.20209.37212.880.00--01,131.23%
SPY240920P006700002023-11-09 3:07PM EDT2024-09-20235.27209.37212.880.00--0117.95%
SPY241220P006700002023-02-03 2:46PM EDT2024-12-20258.08263.50268.500.00-20119.33%
SPY241231P006700002024-04-29 3:50PM EDT2024-12-31161.07143.83145.370.00-1037.88%
SPY250117P006700002024-04-04 3:56PM EDT2025-01-17156.05157.18158.740.00-1045.46%
SPY251219P006700002024-05-23 4:13PM EDT2025-12-19142.070.000.000.00-2100.00%
SPY260116P006700002023-11-20 1:31PM EDT2026-01-16216.04200.00204.840.00-1044.90%
SPY261218P006700002024-05-07 1:44PM EDT2026-12-18152.03133.00138.000.00-1014.85%