UK markets close in 57 minutes

SPDR S&P 500 ETF (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
546.44+0.93 (+0.17%)
As of 10:33AM EDT. Market open.
In the money
Show:ListStraddle
Strike:315.00
Callsfor27 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240628C003150002024-06-21 10:12AM EDT2024-06-28229.47231.44231.870.00-3217303.52%
SPY240719C003150002024-01-29 4:02PM EDT2024-07-19180.89194.61195.410.00--30.00%
SPY240816C003150002024-06-05 1:21PM EDT2024-08-16219.50234.24234.810.00-4490.88%
SPY240920C003150002024-06-20 3:30PM EDT2024-09-20235.41235.69236.620.00-2021,36076.79%
SPY240930C003150002024-06-18 2:38PM EDT2024-09-30236.02235.42236.970.00-1046372.83%
SPY241018C003150002024-05-24 11:57AM EDT2024-10-18218.91234.39235.660.00-4362.73%
SPY241220C003150002024-06-20 10:41AM EDT2024-12-20240.63239.23240.570.00-124262.00%
SPY250117C003150002024-06-24 11:14AM EDT2025-01-17239.55238.44241.020.00-24557.29%
SPY250321C003150002024-06-03 3:55PM EDT2025-03-21222.52241.51244.650.00-11255.21%
SPY250620C003150002024-03-19 12:31PM EDT2025-06-20218.00200.30203.120.00-180.00%
SPY250919C003150002024-05-23 9:45AM EDT2025-09-19233.02245.15249.010.00--748.62%
SPY251219C003150002024-06-03 11:07AM EDT2025-12-19229.66249.36253.060.00-16347.73%
SPY260116C003150002024-04-09 1:53PM EDT2026-01-16223.70223.13226.810.00-2100.00%
SPY261218C003150002024-05-22 12:19PM EDT2026-12-18244.31255.71259.500.00-52940.78%
Putsfor27 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240628P003150002024-06-07 10:58AM EDT2024-06-280.010.000.010.00-69573218.75%
SPY240719P003150002024-06-26 3:59PM EDT2024-07-190.010.000.010.00-7372,29964.06%
SPY240816P003150002024-06-27 9:37AM EDT2024-08-160.040.040.05-0.01-20.00%5049651.17%
SPY240920P003150002024-06-27 9:47AM EDT2024-09-200.130.120.130.00-3005,13243.75%
SPY240930P003150002024-06-18 11:53AM EDT2024-09-300.190.150.160.00-336242.33%
SPY241018P003150002024-06-24 2:49PM EDT2024-10-180.250.210.220.00-9728540.28%
SPY241115P003150002024-06-20 10:02AM EDT2024-11-150.400.340.350.00-406038.23%
SPY241220P003150002024-06-26 3:20PM EDT2024-12-200.580.550.560.00-23,43236.49%
SPY250117P003150002024-06-25 4:02PM EDT2025-01-170.750.710.720.00-1567935.16%
SPY250321P003150002024-06-24 4:02PM EDT2025-03-211.241.101.120.00-16814132.94%
SPY250620P003150002024-06-25 9:51AM EDT2025-06-201.731.601.630.00-16973830.33%
SPY250919P003150002024-05-31 1:20PM EDT2025-09-192.552.102.160.00-25728.52%
SPY251219P003150002024-06-25 2:59PM EDT2025-12-192.702.572.660.00-279427.09%
SPY260116P003150002024-06-13 9:40AM EDT2026-01-162.662.662.820.00-212226.73%
SPY260618P003150002024-06-17 10:01AM EDT2026-06-183.753.363.690.00-2325.10%
SPY261218P003150002024-06-18 12:00PM EDT2026-12-184.304.184.800.00-126723.79%