Canada markets open in 9 hours 17 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
541.36+4.41 (+0.82%)
At close: 04:00PM EDT
542.23 +0.87 (+0.16%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:450.00
CallsforJune 13, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240614C004500002024-06-11 2:28PM EDT2024-06-1486.3391.3091.660.00-330105.86%
SPY240617C004500002024-06-07 11:00AM EDT2024-06-1785.5091.3891.740.00-111171.68%
SPY240621C004500002024-06-12 3:13PM EDT2024-06-2191.5091.4892.14+4.51+5.18%6721,27960.25%
SPY240628C004500002024-06-12 10:12AM EDT2024-06-2892.0091.4792.14+6.03+7.01%121,95849.71%
SPY240705C004500002024-06-10 1:48PM EDT2024-07-0585.8691.4892.150.00-1441.55%
SPY240719C004500002024-06-12 3:17PM EDT2024-07-1994.6792.1192.95+6.37+7.21%781137.72%
SPY240726C004500002024-06-07 12:49PM EDT2024-07-2687.4892.7993.470.00-101036.90%
SPY240731C004500002024-06-12 3:14PM EDT2024-07-3195.3193.0693.75+10.40+12.25%13536.03%
SPY240816C004500002024-06-12 1:41PM EDT2024-08-1696.3794.6095.30+6.02+6.66%1468935.68%
SPY240830C004500002024-06-10 2:08PM EDT2024-08-3090.8295.8396.640.00-423835.29%
SPY240920C004500002024-06-12 2:16PM EDT2024-09-2098.3097.2498.28+6.05+6.56%42,56734.22%
SPY240930C004500002024-06-12 2:00PM EDT2024-09-3098.0097.4198.31+6.70+7.34%354632.67%
SPY241018C004500002024-06-12 1:03PM EDT2024-10-18100.6898.4699.35+6.59+7.00%11831.77%
SPY241031C004500002024-06-12 11:06AM EDT2024-10-31101.8099.37100.43+7.44+7.88%12231.67%
SPY241115C004500002024-06-10 10:43AM EDT2024-11-1594.25101.02102.040.00-1432.02%
SPY241129C004500002024-06-04 3:08PM EDT2024-11-2989.89101.98103.510.00-502632.26%
SPY241220C004500002024-06-12 3:23PM EDT2024-12-20105.88103.74104.91+7.63+7.77%2119,45031.82%
SPY241231C004500002024-06-07 3:50PM EDT2024-12-3198.29103.84105.130.00-2611231.15%
SPY250117C004500002024-06-12 3:15PM EDT2025-01-17107.51104.65106.39+10.34+10.64%32,42131.04%
SPY250131C004500002024-05-09 9:32AM EDT2025-01-3186.7798.85100.680.00-1124.88%
SPY250321C004500002024-06-12 1:26PM EDT2025-03-21112.33109.57111.60+8.08+7.75%452531.28%
SPY250331C004500002024-06-05 11:07AM EDT2025-03-31111.93109.58111.89+9.60+9.38%215230.95%
SPY250620C004500002024-06-12 12:40PM EDT2025-06-20118.00115.28117.82+5.35+4.75%41,58431.05%
SPY250919C004500002024-06-06 9:31AM EDT2025-09-19116.44120.33123.810.00-310331.03%
SPY251219C004500002024-06-12 11:36AM EDT2025-12-19128.45125.31128.99+5.57+4.53%1026,49030.84%
SPY260116C004500002024-06-12 12:05PM EDT2026-01-16126.89125.90129.58+5.12+4.20%713430.36%
SPY260618C004500002024-06-12 11:53AM EDT2026-06-18137.25133.81138.00+9.39+7.34%2730.42%
SPY261218C004500002024-05-24 10:57AM EDT2026-12-18136.80141.96146.000.00-215230.08%
PutsforJune 13, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240614P004500002024-06-12 3:42PM EDT2024-06-140.010.000.010.00-286078.13%
SPY240617P004500002024-06-11 9:49AM EDT2024-06-170.020.000.020.00-115251.56%
SPY240621P004500002024-06-12 3:41PM EDT2024-06-210.030.030.04-0.02-40.00%1,35454,22244.14%
SPY240628P004500002024-06-12 2:26PM EDT2024-06-280.080.070.08+0.01+14.29%22420,66235.65%
SPY240705P004500002024-06-12 12:42PM EDT2024-07-050.100.090.11-0.02-16.67%25287030.91%
SPY240712P004500002024-06-12 3:39PM EDT2024-07-120.160.140.16-0.03-15.79%10028.37%
SPY240719P004500002024-06-12 4:00PM EDT2024-07-190.210.200.22-0.04-16.00%532124,31826.71%
SPY240731P004500002024-06-12 2:09PM EDT2024-07-310.340.330.35-0.06-15.00%6932,64224.83%
SPY240816P004500002024-06-12 3:22PM EDT2024-08-160.550.530.55-0.06-9.84%18989,30623.19%
SPY240830P004500002024-06-12 3:02PM EDT2024-08-300.690.690.74-0.12-14.81%10189822.17%
SPY240920P004500002024-06-12 3:45PM EDT2024-09-201.061.071.10-0.16-13.11%21335,94521.25%
SPY240930P004500002024-06-12 3:44PM EDT2024-09-301.221.201.24-0.15-10.95%225,02520.76%
SPY241018P004500002024-06-12 4:10PM EDT2024-10-181.581.571.60-0.19-10.73%1415,38920.32%
SPY241031P004500002024-06-12 3:40PM EDT2024-10-311.781.771.83-0.24-11.88%2192,91119.95%
SPY241115P004500002024-06-12 3:38PM EDT2024-11-152.222.142.36-0.28-11.20%3669320.15%
SPY241129P004500002024-06-12 10:35AM EDT2024-11-292.392.442.58-0.38-13.72%522719.73%
SPY241220P004500002024-06-12 3:16PM EDT2024-12-202.972.952.98-0.27-8.33%34527,33119.31%
SPY241231P004500002024-06-12 3:09PM EDT2024-12-313.063.123.17-0.41-11.82%634,69819.09%
SPY250117P004500002024-06-12 3:16PM EDT2025-01-173.383.503.55-0.44-11.52%20813,14718.90%
SPY250131P004500002024-06-12 3:48PM EDT2025-01-313.833.663.92-0.42-9.88%133418.84%
SPY250321P004500002024-06-12 12:51PM EDT2025-03-214.774.844.91-0.51-9.66%2613,22718.28%
SPY250331P004500002024-06-12 12:16PM EDT2025-03-314.945.025.11-0.54-9.85%1338118.19%
SPY250620P004500002024-06-12 3:57PM EDT2025-06-206.736.786.86-0.52-7.17%414,21517.68%
SPY250919P004500002024-06-12 4:01PM EDT2025-09-198.828.748.90-0.63-6.67%156817.36%
SPY251219P004500002024-06-12 3:28PM EDT2025-12-1910.7510.4110.73-0.95-8.12%386,94117.02%
SPY260116P004500002024-06-12 1:24PM EDT2026-01-1611.0710.9011.25-0.64-5.47%187,54716.92%
SPY260618P004500002024-06-12 4:14PM EDT2026-06-1813.7812.6513.90-0.67-4.64%1078316.40%
SPY261218P004500002024-06-12 2:39PM EDT2026-12-1816.4015.7116.75-0.60-3.53%131,19015.91%