Canada markets closed

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
547.20 +0.20 (+0.04%)
After hours: 07:22PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY260618C002650002024-05-28 12:10PM EDT265.00283.86296.00300.500.00-4448.25%
SPY260618C002800002024-05-30 2:16PM EDT280.00264.33284.50287.000.00-1246.50%
SPY260618C003500002024-06-17 2:34PM EDT350.00225.25221.57226.000.00-2439.64%
SPY260618C003550002024-05-29 1:39PM EDT355.00201.78217.25221.500.00--139.06%
SPY260618C003700002024-05-15 10:01AM EDT370.00187.47197.67202.000.00-1134.01%
SPY260618C003750002024-06-05 3:27PM EDT375.00190.37200.19204.500.00-1037.25%
SPY260618C003850002024-06-12 10:41AM EDT385.00190.39191.75196.000.00-1036.33%
SPY260618C003900002024-06-17 2:58PM EDT390.00190.33187.46191.500.00-1035.74%
SPY260618C004000002024-05-23 10:45AM EDT400.00169.00179.25183.500.00-1435.03%
SPY260618C004100002024-06-07 3:20PM EDT410.00162.49170.96175.000.00-1134.07%
SPY260618C004200002024-06-13 3:34PM EDT420.00160.09162.00167.000.00-1133.32%
SPY260618C004300002024-06-12 12:11PM EDT430.00153.50154.00159.000.00-1732.54%
SPY260618C004400002024-06-13 4:02PM EDT440.00144.84146.00151.000.00-1131.73%
SPY260618C004500002024-06-18 3:21PM EDT450.00142.35138.00143.000.00-11030.89%
SPY260618C004550002024-05-07 10:05AM EDT455.00114.09124.00129.000.00--126.43%
SPY260618C004600002024-06-18 3:39PM EDT460.00133.77131.02135.000.00-1430.03%
SPY260618C004650002024-05-20 9:37AM EDT465.00116.21128.00133.000.00-1130.37%
SPY260618C004700002024-06-20 4:04PM EDT470.00125.47123.46127.50+11.93+10.51%1129.34%
SPY260618C004750002024-06-18 2:54PM EDT475.00123.19119.69124.000.00-2229.07%
SPY260618C004800002024-06-04 9:52AM EDT480.00102.53115.95120.000.00-1128.60%
SPY260618C004850002024-05-23 2:41PM EDT485.0098.16112.25116.500.00--228.32%
SPY260618C004900002024-06-12 12:10PM EDT490.00106.00108.58113.000.00-2328.02%
SPY260618C005000002024-06-17 2:22PM EDT500.00103.80101.29105.500.00-1527.21%
SPY260618C005050002024-06-06 3:53PM EDT505.0090.6197.73102.000.00--326.88%
SPY260618C005150002024-06-12 3:04PM EDT515.0089.6690.2195.000.00--326.18%
SPY260618C005200002024-05-21 11:53AM EDT520.0079.3686.8391.500.00-21225.81%
SPY260618C005250002024-06-12 3:05PM EDT525.0083.7683.5088.000.00-68425.44%
SPY260618C005300002024-06-11 11:53AM EDT530.0074.2080.5885.000.00-24625.22%
SPY260618C005350002024-06-18 1:38PM EDT535.0080.2477.2781.500.00-12424.81%
SPY260618C005400002024-06-18 1:38PM EDT540.0076.8474.0078.500.00-322424.57%
SPY260618C005450002024-06-20 1:27PM EDT545.0073.1070.7475.00-0.07-0.10%75324.14%
SPY260618C005500002024-06-20 2:42PM EDT550.0071.9968.6672.00+1.18+1.67%2424823.86%
SPY260618C005550002024-06-20 3:53PM EDT555.0067.0764.5168.50+0.34+0.51%232323.41%
SPY260618C005600002024-06-18 3:59PM EDT560.0064.1061.4565.840.00-102023.21%
SPY260618C005650002024-06-12 3:03PM EDT565.0058.0358.5063.000.00-7822.94%
SPY260618C005700002024-06-20 9:30AM EDT570.0059.3155.6260.00+0.14+0.24%1722.60%
SPY260618C005750002024-06-17 2:37PM EDT575.0055.1152.8057.000.00-2522.25%
SPY260618C005800002024-06-20 2:39PM EDT580.0052.1750.0554.50-2.76-5.02%31922.04%
SPY260618C005850002024-05-31 12:52PM EDT585.0035.1547.3651.750.00-52621.73%
SPY260618C005900002024-06-06 11:38AM EDT590.0040.1044.7549.030.00-10011921.42%
SPY260618C005950002024-06-07 11:09AM EDT595.0038.2042.8145.790.00-226120.91%
SPY260618C006000002024-06-17 3:19PM EDT600.0042.8040.2943.270.00-220420.62%
SPY260618C006050002024-06-11 12:22PM EDT605.0041.0037.8640.84+8.21+25.04%13920.34%
SPY260618C006100002024-06-17 3:40PM EDT610.0037.3435.5138.490.00-210920.07%
SPY260618C006150002024-06-17 3:41PM EDT615.0035.0333.2636.220.00-11819.80%
SPY260618C006200002024-06-17 3:43PM EDT620.0032.7831.0834.040.00-22319.54%
SPY260618C006250002024-06-17 3:48PM EDT625.0030.4529.0031.950.00-32119.29%
SPY260618C006300002024-06-17 3:47PM EDT630.0028.5527.0129.940.00-1419.04%
SPY260618C006400002024-06-03 12:33PM EDT640.0016.3523.2926.190.00-181218.58%
SPY260618C006450002024-06-05 1:25PM EDT645.0017.3521.5824.460.00-13618.36%
SPY260618C006500002024-06-20 9:40AM EDT650.0022.2719.9322.80+2.63+13.39%2433218.15%
SPY260618C006550002024-06-17 4:00PM EDT655.0019.9918.3921.24+0.11+0.55%16317.95%
SPY260618C006600002024-06-14 3:37PM EDT660.0015.5016.9419.760.00-737817.75%
SPY260618C006650002024-06-20 3:37PM EDT665.0016.9015.5518.37-0.10-0.59%184617.57%
SPY260618C006700002024-05-30 2:26PM EDT670.009.8814.2617.060.00-1217.40%
SPY260618C006750002024-06-14 10:00AM EDT675.0012.0013.0515.810.00-101117.22%
SPY260618C006800002024-06-07 12:30PM EDT680.0010.5611.9214.650.00-11417.06%
SPY260618C006900002024-06-14 3:58PM EDT690.009.839.8912.540.00-644516.76%
SPY260618C006950002024-05-30 4:01PM EDT695.006.008.9911.590.00-4416.62%
SPY260618C007000002024-06-10 1:17PM EDT700.007.158.1610.720.00-2516.50%
SPY260618C007050002024-06-20 9:41AM EDT705.009.407.389.90+3.05+48.03%11116.37%
SPY260618C007100002024-06-03 9:30AM EDT710.005.006.669.150.00-1116.27%
SPY260618C007200002024-06-05 3:54PM EDT720.004.795.427.820.00-1216.07%
SPY260618C007250002024-05-24 1:13PM EDT725.004.204.897.220.00-2015.98%
SPY260618C007400002024-06-20 11:17AM EDT740.004.803.625.71+1.71+55.34%3115.77%
SPY260618C007650002024-06-03 10:27AM EDT765.002.562.143.950.00-1115.58%
SPY260618C007800002024-06-03 1:37PM EDT780.001.301.543.210.00-4515.54%
SPY260618C007850002024-06-12 3:42PM EDT785.002.201.553.000.00--415.54%
SPY260618C007900002024-06-20 10:16AM EDT790.002.001.102.84+0.08+4.17%102315.58%
SPY260618C007950002024-06-20 3:53PM EDT795.001.750.952.67+0.25+16.67%151215.59%
SPY260618C008000002024-06-18 2:52PM EDT800.001.620.822.490.00-3215.58%
PutsforJune 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY260618P002500002024-06-20 2:44PM EDT250.002.161.442.45+0.34+18.68%401431.26%
SPY260618P002600002024-06-04 9:30AM EDT260.002.111.642.680.00-1130.37%
SPY260618P002750002024-06-05 9:30AM EDT275.002.421.963.060.00-1429.08%
SPY260618P002800002024-05-14 10:21AM EDT280.002.962.123.000.00--128.31%
SPY260618P002900002024-06-10 4:12PM EDT290.002.822.343.510.00--127.89%
SPY260618P002950002024-05-08 11:23AM EDT295.003.352.253.710.00--127.56%
SPY260618P003000002024-06-17 3:41PM EDT300.002.852.633.830.00-5427.10%
SPY260618P003100002024-06-06 12:58PM EDT310.003.512.954.160.00--126.31%
SPY260618P003150002024-06-17 10:01AM EDT315.003.753.094.390.00-2326.00%
SPY260618P003250002024-05-24 1:41PM EDT325.004.423.434.800.00-6125.28%
SPY260618P003500002024-06-07 11:41AM EDT350.005.084.476.040.00-1223.59%
SPY260618P003600002024-06-17 9:49AM EDT360.005.884.966.610.00-1422.93%
SPY260618P003650002024-06-06 9:34AM EDT365.006.185.236.910.00-1122.61%
SPY260618P003700002024-06-10 3:51PM EDT370.006.515.517.200.00--822.26%
SPY260618P003800002024-05-16 11:31AM EDT380.007.586.087.750.00-1221.53%
SPY260618P003850002024-06-12 2:00PM EDT385.006.996.438.260.00-1421.33%
SPY260618P003900002024-06-17 9:48AM EDT390.007.647.258.620.00-123521.01%
SPY260618P003950002024-06-20 1:40PM EDT395.008.187.809.02+0.45+5.82%252920.70%
SPY260618P004000002024-06-18 11:32AM EDT400.008.217.559.410.00-318920.38%
SPY260618P004050002024-06-10 9:53AM EDT405.009.287.979.900.00-172220.11%
SPY260618P004100002024-05-31 11:52AM EDT410.0010.988.4110.330.00-131119.79%
SPY260618P004150002024-06-20 9:35AM EDT415.009.608.8710.85-1.36-12.41%2029619.52%
SPY260618P004200002024-06-12 3:01PM EDT420.009.859.3611.320.00-21019.21%
SPY260618P004250002024-06-18 12:32PM EDT425.0010.359.8711.900.00-2,5002,50018.94%
SPY260618P004350002024-06-17 2:08PM EDT435.0011.5210.9713.050.00-2518.37%
SPY260618P004400002024-05-30 10:04AM EDT440.0014.7011.5713.680.00-651118.10%
SPY260618P004450002024-05-30 4:00PM EDT445.0015.4312.1914.330.00-2917.81%
SPY260618P004500002024-06-20 1:33PM EDT450.0014.0013.0014.10+0.35+2.56%279517.08%
SPY260618P004550002024-06-06 12:58PM EDT455.0015.7113.5315.740.00--117.26%
SPY260618P004600002024-06-14 10:16AM EDT460.0015.8014.2516.490.00-11316.99%
SPY260618P004650002024-06-17 10:01AM EDT465.0016.2515.0017.280.00-2416.71%
SPY260618P004700002024-05-16 12:30PM EDT470.0019.2616.1118.170.00--1016.46%
SPY260618P004750002024-06-17 3:55PM EDT475.0018.0016.6118.980.00-33316.16%
SPY260618P004800002024-06-20 2:14PM EDT480.0018.4817.4818.80-0.04-0.22%1178715.44%
SPY260618P004850002024-06-20 12:29PM EDT485.0019.4218.3819.91-3.16-13.99%2815.24%
SPY260618P004900002024-06-10 4:12PM EDT490.0021.7919.3221.820.00-44315.33%
SPY260618P004950002024-06-20 11:06AM EDT495.0021.0720.3122.86-0.80-3.66%26215.06%
SPY260618P005000002024-06-18 11:51AM EDT500.0023.0521.3423.94+0.75+3.36%138014.77%
SPY260618P005050002024-06-06 9:30AM EDT505.0027.2222.4225.080.00--4614.49%
SPY260618P005100002024-05-15 2:15PM EDT510.0028.9224.1526.680.00--3414.36%
SPY260618P005150002024-05-16 10:36AM EDT515.0030.0125.4227.980.00-32714.09%
SPY260618P005200002024-06-06 11:18AM EDT520.0030.0625.9628.810.00-56613.64%
SPY260618P005250002024-06-06 9:35AM EDT525.0031.2527.2630.170.00-103113.35%
SPY260618P005300002024-06-18 10:13AM EDT530.0029.5728.6131.570.00-23213.04%
SPY260618P005350002024-06-13 10:44AM EDT535.0032.7930.0333.020.00-103712.73%
SPY260618P005400002024-06-18 2:53PM EDT540.0032.3131.5234.540.00-114112.41%
SPY260618P005450002024-06-20 3:21PM EDT545.0034.5733.0836.12+0.66+1.95%21412.09%
SPY260618P005500002024-06-18 10:35AM EDT550.0036.2234.7737.790.00-31411.76%
SPY260618P005550002024-06-14 12:46PM EDT555.0040.0036.4739.540.00-272711.43%
SPY260618P005600002024-06-17 2:39PM EDT560.0039.3138.3041.390.00-3711.09%
SPY260618P005650002024-05-22 11:39AM EDT565.0048.2040.2243.340.00-2110.74%
SPY260618P005700002024-06-14 10:18AM EDT570.0046.8642.2745.410.00-15910.40%
SPY260618P005750002024-06-04 9:44AM EDT575.0056.0044.4447.590.00-2110.04%
SPY260618P005800002024-06-17 12:52PM EDT580.0048.2646.7150.740.00-279.96%
SPY260618P005850002024-06-18 12:08PM EDT585.0050.0049.1553.330.00-269.65%
SPY260618P005900002024-06-14 2:55PM EDT590.0056.0851.7456.100.00-37769.34%
SPY260618P005950002024-06-17 10:27AM EDT595.0058.8554.5359.060.00-239.04%
SPY260618P006000002024-06-14 2:55PM EDT600.0062.2657.5162.000.00-358.66%
SPY260618P006050002024-06-20 11:07AM EDT605.0061.0060.7065.50-11.00-15.28%218.44%
SPY260618P006100002024-05-22 1:01PM EDT610.0079.0064.4269.000.00--08.14%
SPY260618P006150002024-05-31 1:46PM EDT615.0094.0068.0073.000.00-208.01%
SPY260618P006200002024-05-23 11:14AM EDT620.0089.5572.5077.500.00--08.09%
SPY260618P006250002024-05-24 2:18PM EDT625.0094.9077.5082.360.00-808.36%
SPY260618P006500002024-05-28 3:57PM EDT650.00121.00102.50107.370.00-119.98%
SPY260618P006600002024-05-21 11:26AM EDT660.00128.67112.50117.360.00--010.58%
SPY260618P006850002024-05-21 11:42AM EDT685.00154.65137.50142.380.00--012.04%