UK markets closed

SPDR S&P 500 ETF (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
542.78+0.33 (+0.06%)
At close: 04:00PM EDT
542.85 +0.07 (+0.01%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:615.00
Callsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621C006150002024-06-14 3:43PM EDT2024-06-210.010.000.010.00-37,27030.47%
SPY240719C006150002024-06-12 3:20PM EDT2024-07-190.040.020.030.00-7962,78415.04%
SPY240731C006150002024-06-13 2:20PM EDT2024-07-310.040.040.05-0.01-20.00%136713.67%
SPY240816C006150002024-06-12 1:51PM EDT2024-08-160.080.060.080.00-752,43512.50%
SPY240830C006150002024-06-12 1:31PM EDT2024-08-300.140.110.130.00-313712.01%
SPY240920C006150002024-06-14 1:21PM EDT2024-09-200.240.230.25-0.02-7.69%41,39711.68%
SPY240930C006150002024-06-13 11:49AM EDT2024-09-300.280.280.300.00-2515911.44%
SPY241018C006150002024-06-14 10:46AM EDT2024-10-180.470.480.50-0.02-4.08%121,47011.53%
SPY241031C006150002024-06-14 1:28PM EDT2024-10-310.670.660.68+0.20+42.55%35611.61%
SPY241115C006150002024-06-06 10:11AM EDT2024-11-150.871.121.160.00--512.28%
SPY241129C006150002024-06-14 9:39AM EDT2024-11-291.401.401.49+0.14+11.11%61612.43%
SPY241220C006150002024-06-14 4:06PM EDT2024-12-202.032.022.04+0.10+5.18%231,59912.64%
SPY241231C006150002024-06-12 3:48PM EDT2024-12-312.102.172.210.00-10745012.53%
SPY250117C006150002024-06-14 3:47PM EDT2025-01-172.742.752.80-0.01-0.36%231,81612.81%
SPY250131C006150002024-06-13 12:25PM EDT2025-01-312.953.083.470.00-41713.19%
SPY250321C006150002024-06-14 3:18PM EDT2025-03-215.335.375.46-0.08-1.48%21,41113.80%
SPY250331C006150002024-06-13 2:21PM EDT2025-03-315.485.595.770.00-368613.82%
SPY250620C006150002024-06-14 10:28AM EDT2025-06-209.799.9610.16+0.17+1.77%25,95215.08%
SPY250919C006150002024-06-11 10:12AM EDT2025-09-1912.8515.2315.710.00-167316.35%
SPY251219C006150002024-06-13 10:23AM EDT2025-12-1920.6620.5221.660.00-123017.51%
SPY260116C006150002024-06-14 3:15PM EDT2026-01-1622.1021.3023.57-0.02-0.09%2631117.86%
SPY260618C006150002024-06-06 3:25PM EDT2026-06-1828.7430.3233.590.00-11719.39%
SPY261218C006150002024-06-13 11:25AM EDT2026-12-1840.8440.8744.180.00-210020.54%
Putsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621P006150002024-04-09 3:59PM EDT2024-06-2195.8194.2594.700.00-20157.91%
SPY240719P006150002024-03-28 3:53PM EDT2024-07-1991.27106.45107.060.00-2090.32%
SPY240816P006150002024-06-12 3:57PM EDT2024-08-1673.4573.2174.070.00-1621.39%
SPY241220P006150002024-03-25 3:55PM EDT2024-12-2095.07109.59112.950.00-2043.01%
SPY250117P006150002024-03-25 9:43AM EDT2025-01-1795.310.000.000.00-9400.00%
SPY250131P006150002024-05-28 11:27AM EDT2025-01-3185.6972.4374.810.00-4012.20%
SPY250321P006150002024-03-26 2:54PM EDT2025-03-2193.97106.13108.480.00-560032.90%
SPY250620P006150002024-03-13 3:21PM EDT2025-06-2098.44103.01105.090.00--026.96%
SPY250919P006150002024-05-30 3:24PM EDT2025-09-1991.8071.6875.190.00-108.98%
SPY251219P006150002023-10-09 3:32PM EDT2025-12-19182.81175.50180.500.00-2050.66%
SPY260116P006150002024-05-14 12:07PM EDT2026-01-1693.7972.1476.440.00-208.88%
SPY260618P006150002024-05-31 1:46PM EDT2026-06-1894.0071.5076.500.00-207.95%
SPY261218P006150002024-06-13 2:35PM EDT2026-12-1875.9073.0777.500.00-237.61%