Canada markets open in 6 hours 9 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:535.00
CallsforJune 13, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240613C005350002024-06-12 4:06PM EDT2024-06-136.520.000.000.00-2,67600.00%
SPY240614C005350002024-06-12 4:13PM EDT2024-06-146.850.000.000.00-25,98600.00%
SPY240617C005350002024-06-12 3:58PM EDT2024-06-177.750.000.000.00-57000.00%
SPY240618C005350002024-06-12 3:41PM EDT2024-06-187.140.000.000.00-28000.00%
SPY240620C005350002024-06-12 3:59PM EDT2024-06-207.970.000.000.00-42700.00%
SPY240621C005350002024-06-12 4:11PM EDT2024-06-217.800.000.000.00-2,80300.00%
SPY240628C005350002024-06-12 3:59PM EDT2024-06-288.660.000.000.00-89000.00%
SPY240705C005350002024-06-12 3:51PM EDT2024-07-059.300.000.000.00-45900.00%
SPY240712C005350002024-06-12 4:05PM EDT2024-07-1210.690.000.000.00-43400.00%
SPY240719C005350002024-06-12 4:05PM EDT2024-07-1911.750.000.000.00-2,77600.00%
SPY240726C005350002024-06-12 3:52PM EDT2024-07-2613.410.000.000.00-1200.00%
SPY240731C005350002024-06-12 4:04PM EDT2024-07-3113.550.000.000.00-59900.00%
SPY240816C005350002024-06-12 4:03PM EDT2024-08-1616.190.000.000.00-1,04900.00%
SPY240830C005350002024-06-12 3:59PM EDT2024-08-3018.280.000.000.00-10800.00%
SPY240920C005350002024-06-12 3:46PM EDT2024-09-2020.640.000.000.00-14900.00%
SPY240930C005350002024-06-12 3:46PM EDT2024-09-3020.780.000.000.00-17400.00%
SPY241018C005350002024-06-12 3:59PM EDT2024-10-1824.000.000.000.00-13800.00%
SPY241031C005350002024-06-12 3:10PM EDT2024-10-3126.600.000.000.00-2300.00%
SPY241115C005350002024-06-12 2:41PM EDT2024-11-1528.900.000.000.00-6000.00%
SPY241129C005350002024-06-12 3:39PM EDT2024-11-2929.560.000.000.00-4300.00%
SPY241220C005350002024-06-12 3:46PM EDT2024-12-2031.530.000.000.00-6000.00%
SPY241231C005350002024-06-12 3:01PM EDT2024-12-3133.550.000.000.00-5400.00%
SPY250117C005350002024-06-12 3:50PM EDT2025-01-1734.200.000.000.00-12200.00%
SPY250131C005350002024-06-11 11:51AM EDT2025-01-3131.110.000.000.00-100.00%
SPY250321C005350002024-06-12 3:37PM EDT2025-03-2141.170.000.000.00-8100.00%
SPY250331C005350002024-06-12 9:38AM EDT2025-03-3141.680.000.000.00-200.00%
SPY250620C005350002024-06-12 3:13PM EDT2025-06-2050.540.000.000.00-8500.00%
SPY250919C005350002024-06-12 2:07PM EDT2025-09-1956.910.000.000.00-1700.00%
SPY251219C005350002024-06-12 2:44PM EDT2025-12-1965.530.000.000.00-2600.00%
SPY260116C005350002024-06-12 3:16PM EDT2026-01-1666.850.000.000.00-11900.00%
SPY260618C005350002024-06-12 3:04PM EDT2026-06-1877.000.000.000.00-1400.00%
SPY261218C005350002024-06-12 1:16PM EDT2026-12-1886.400.000.000.00-500.00%
PutsforJune 13, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240613P005350002024-06-12 4:14PM EDT2024-06-130.120.000.000.00-32,37406.25%
SPY240614P005350002024-06-12 4:14PM EDT2024-06-140.290.000.000.00-43,72403.13%
SPY240617P005350002024-06-12 4:13PM EDT2024-06-170.460.000.000.00-8,23303.13%
SPY240618P005350002024-06-12 4:13PM EDT2024-06-180.600.000.000.00-3,54103.13%
SPY240620P005350002024-06-12 4:14PM EDT2024-06-200.820.000.000.00-1,71301.56%
SPY240621P005350002024-06-12 4:14PM EDT2024-06-211.340.000.000.00-25,89301.56%
SPY240628P005350002024-06-12 4:13PM EDT2024-06-282.240.000.000.00-15,70701.56%
SPY240705P005350002024-06-12 3:59PM EDT2024-07-052.700.000.000.00-1,40401.56%
SPY240712P005350002024-06-12 4:10PM EDT2024-07-123.590.000.000.00-1,01300.78%
SPY240719P005350002024-06-12 4:13PM EDT2024-07-194.130.000.000.00-5,83200.78%
SPY240726P005350002024-06-12 3:58PM EDT2024-07-264.340.000.000.00-50300.78%
SPY240731P005350002024-06-12 4:06PM EDT2024-07-315.030.000.000.00-6,91100.78%
SPY240816P005350002024-06-12 4:03PM EDT2024-08-166.250.000.000.00-3,00200.78%
SPY240830P005350002024-06-12 3:52PM EDT2024-08-306.840.000.000.00-23000.78%
SPY240920P005350002024-06-12 4:02PM EDT2024-09-208.510.000.000.00-84200.39%
SPY240930P005350002024-06-12 3:39PM EDT2024-09-309.180.000.000.00-9000.39%
SPY241018P005350002024-06-12 4:07PM EDT2024-10-1810.150.000.000.00-21000.39%
SPY241031P005350002024-06-12 3:54PM EDT2024-10-3110.600.000.000.00-4600.39%
SPY241115P005350002024-06-12 3:51PM EDT2024-11-1512.070.000.000.00-3900.39%
SPY241129P005350002024-06-12 2:28PM EDT2024-11-2912.410.000.000.00-600.39%
SPY241220P005350002024-06-12 3:57PM EDT2024-12-2013.600.000.000.00-52000.39%
SPY241231P005350002024-06-12 3:57PM EDT2024-12-3113.990.000.000.00-3100.39%
SPY250117P005350002024-06-12 3:45PM EDT2025-01-1715.390.000.000.00-6000.39%
SPY250131P005350002024-06-12 12:35PM EDT2025-01-3115.530.000.000.00-3900.39%
SPY250321P005350002024-06-12 3:21PM EDT2025-03-2117.170.000.000.00-25600.39%
SPY250331P005350002024-06-12 11:53AM EDT2025-03-3117.970.000.000.00-5200.39%
SPY250620P005350002024-06-12 2:23PM EDT2025-06-2021.160.000.000.00-16500.39%
SPY250919P005350002024-06-12 2:16PM EDT2025-09-1924.530.000.000.00-2400.20%
SPY251219P005350002024-06-12 11:30AM EDT2025-12-1927.500.000.000.00-1900.20%
SPY260116P005350002024-06-12 11:19AM EDT2026-01-1628.050.000.000.00-3600.20%
SPY260618P005350002024-06-12 9:50AM EDT2026-06-1832.120.000.000.00-1000.20%
SPY261218P005350002024-06-12 2:28PM EDT2026-12-1835.030.000.000.00-300.20%