Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
544.51-0.73 (-0.13%)
At close: 04:00PM EDT
544.36 -0.15 (-0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:680.00
CallsforJune 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240920C006800002024-06-20 10:38AM EDT2024-09-200.050.030.040.00-286416.02%
SPY241018C006800002024-06-20 2:42PM EDT2024-10-180.080.060.080.00-111315.04%
SPY241115C006800002024-06-20 9:30AM EDT2024-11-150.130.120.140.00-1141214.43%
SPY241220C006800002024-06-21 10:04AM EDT2024-12-200.230.220.23-0.02-8.00%820,82413.79%
SPY250117C006800002024-06-21 12:50PM EDT2025-01-170.310.300.32-0.02-6.06%154313.43%
SPY250321C006800002024-06-20 3:43PM EDT2025-03-210.730.650.690.00-3351813.23%
SPY250331C006800002024-06-17 2:57PM EDT2025-03-310.790.700.750.00-1213.17%
SPY250620C006800002024-06-20 12:30PM EDT2025-06-201.781.771.82-0.08-4.30%133113.69%
SPY250919C006800002024-06-20 9:52AM EDT2025-09-194.203.633.870.00-11514.53%
SPY251219C006800002024-06-20 3:29PM EDT2025-12-196.496.196.770.00-24915.45%
SPY260116C006800002024-06-17 3:42PM EDT2026-01-167.466.557.920.00-406515.80%
SPY260618C006800002024-06-07 12:30PM EDT2026-06-1810.5612.7313.770.00-11416.93%
SPY261218C006800002024-06-18 1:32PM EDT2026-12-1821.0419.6122.290.00-29018.33%
PutsforJune 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240920P006800002023-11-09 3:08PM EDT2024-09-20245.21219.36222.870.00-20119.75%
SPY241220P006800002022-04-05 3:39PM EDT2024-12-20229.51263.50268.500.00-25114.01%
SPY250321P006800002023-11-27 11:18AM EDT2025-03-21224.85201.00204.410.00-100059.27%
SPY250620P006800002023-11-27 11:53AM EDT2025-06-20224.97201.00206.000.00--051.71%
SPY251219P006800002023-12-08 10:40AM EDT2025-12-19223.32209.50214.500.00-5046.41%
SPY260116P006800002024-06-20 12:10PM EDT2026-01-16133.85132.50137.500.00-3311.25%
SPY261218P006800002024-04-04 2:10PM EDT2026-12-18159.55165.50170.500.00-1022.65%