Canada markets closed

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:491.00
CallsforJune 13, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240614C004910002024-06-05 12:39PM EDT2024-06-1442.5550.3450.700.00-116263.09%
SPY240621C004910002024-06-11 9:30AM EDT2024-06-2143.8450.5551.210.00-1039340.13%
SPY240628C004910002024-05-28 10:19AM EDT2024-06-2841.1550.5551.200.00-13430.01%
SPY240719C004910002024-06-10 10:25AM EDT2024-07-1944.8251.6552.470.00-134124.76%
SPY240731C004910002024-06-03 10:49AM EDT2024-07-3140.3552.8453.500.00-31924.22%
SPY240816C004910002024-06-12 2:31PM EDT2024-08-1656.7954.7555.41+6.29+12.46%412424.71%
SPY240830C004910002024-06-06 11:27AM EDT2024-08-3051.0056.3157.070.00-12124.98%
SPY241031C004910002024-06-10 9:32AM EDT2024-10-3154.6361.1862.130.00-2123.92%
SPY241129C004910002024-05-20 9:47AM EDT2024-11-2957.3864.5365.870.00--125.01%
SPY241231C004910002024-05-31 3:54PM EDT2024-12-3155.2766.8467.970.00-18424.54%
SPY250331C004910002024-05-22 9:52AM EDT2025-03-3168.3474.2676.180.00-2425.44%
PutsforJune 13, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240613P004910002024-06-12 3:35PM EDT2024-06-130.010.000.02-0.01-50.00%19329264.84%
SPY240614P004910002024-06-12 11:22AM EDT2024-06-140.020.000.030.00-309051.17%
SPY240617P004910002024-06-12 1:45PM EDT2024-06-170.030.010.03-0.07-70.00%2132.23%
SPY240618P004910002024-06-12 1:09PM EDT2024-06-180.030.020.04-0.02-40.00%41130.47%
SPY240621P004910002024-06-12 3:02PM EDT2024-06-210.070.060.07-0.03-30.00%47,95226.56%
SPY240628P004910002024-06-12 4:05PM EDT2024-06-280.150.130.16-0.04-21.05%20886722.32%
SPY240719P004910002024-06-12 3:30PM EDT2024-07-190.520.490.51-0.25-32.47%696,82217.84%
SPY240731P004910002024-06-12 1:12PM EDT2024-07-310.740.780.81-0.41-35.65%153,21017.02%
SPY240816P004910002024-06-12 11:48AM EDT2024-08-161.201.241.26-0.45-27.27%3751,01816.35%
SPY240830P004910002024-06-12 12:36PM EDT2024-08-301.621.641.71-0.65-28.63%30292816.02%
SPY241031P004910002024-06-05 1:25PM EDT2024-10-314.993.693.780.00-1021815.17%
SPY241129P004910002024-06-12 10:58AM EDT2024-11-294.884.825.19-1.08-18.12%23115.44%
SPY241231P004910002024-06-12 10:09AM EDT2024-12-316.006.016.17-1.19-16.55%15915.13%
SPY250131P004910002024-06-12 1:30PM EDT2025-01-316.956.957.33-1.38-16.57%22415.09%