NYSEArca - Delayed Quote USD

SPDR S&P 500 ETF Trust (SPY)

505.65 +5.93 (+1.19%)
At close: 4:00 PM EDT
506.04 +0.39 (+0.08%)
After hours: 5:07 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY240621C00675000 4/11/2024 2:09 PM 2024-06-21 0.01 0.00 0.01 0.00 0.00% 15 5,646 22.27%
SPY240920C00675000 4/22/2024 5:09 PM 2024-09-20 0.04 0.02 0.04 0.01 33.33% 5 1,705 15.82%
SPY241220C00675000 4/23/2024 5:38 PM 2024-12-20 0.16 0.12 0.16 0.01 6.67% 3 2,390 14.48%
SPY241231C00675000 4/23/2024 5:05 PM 2024-12-31 0.18 0.14 0.19 0.01 5.88% 3 76 14.44%
SPY250117C00675000 4/22/2024 4:56 PM 2025-01-17 0.18 0.18 0.23 0.00 0.00% 2 226 14.32%
SPY250321C00675000 4/22/2024 5:46 PM 2025-03-21 0.45 0.43 0.49 0.00 0.00% 26 5,713 14.28%
SPY250331C00675000 4/23/2024 1:30 PM 2025-03-31 0.54 0.29 0.72 0.06 12.50% 10 101 14.91%
SPY250620C00675000 4/19/2024 4:32 PM 2025-06-20 1.06 1.07 1.24 0.00 0.00% 2 88 14.69%
SPY251219C00675000 4/23/2024 4:54 PM 2025-12-19 3.80 3.42 4.21 0.20 5.56% 2 71 15.83%
SPY260116C00675000 4/22/2024 6:54 PM 2026-01-16 3.96 3.60 5.08 0.00 0.00% 1 12 16.22%
SPY261218C00675000 4/23/2024 2:20 PM 2026-12-18 14.05 12.24 16.09 1.25 9.77% 3 413 18.62%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY240621P00675000 3/11/2024 6:08 PM 2024-06-21 164.56 161.08 162.04 0.00 0.00% 13 0 0.00%
SPY240920P00675000 11/9/2023 7:07 PM 2024-09-20 240.49 214.36 217.86 0.00 0.00% 8 0 74.91%
SPY241220P00675000 2/15/2022 3:34 PM 2024-12-20 229.10 238.00 243.00 0.00 0.00% - 5 74.56%
SPY250117P00675000 3/28/2024 2:05 PM 2025-01-17 151.13 168.20 170.08 0.00 0.00% 1 0 17.02%

Related Tickers