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:492.00
CallsforJune 13, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240613C004920002024-06-10 12:05PM EDT2024-06-1342.9849.1149.470.00-3283.01%
SPY240614C004920002024-06-06 10:52AM EDT2024-06-1443.3849.3449.700.00-36161.91%
SPY240621C004920002024-06-12 9:59AM EDT2024-06-2151.3449.5650.21+8.31+19.31%475539.45%
SPY240628C004920002024-06-07 4:04PM EDT2024-06-2842.8149.5550.210.00-215629.59%
SPY240719C004920002024-06-12 10:54AM EDT2024-07-1952.9850.6751.49+8.88+20.14%2045924.45%
SPY240731C004920002024-06-07 2:48PM EDT2024-07-3147.0451.8752.530.00-2523.93%
SPY240816C004920002024-06-11 1:14PM EDT2024-08-1648.0553.7954.450.00-113024.44%
SPY240830C004920002024-05-22 12:59PM EDT2024-08-3048.2555.3656.120.00-2524.73%
SPY241231C004920002024-06-05 3:49PM EDT2024-12-3160.4066.0067.100.00-21324.39%
PutsforJune 13, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240613P004920002024-06-12 3:32PM EDT2024-06-130.010.000.02-0.07-87.50%2182163.28%
SPY240614P004920002024-06-12 10:52AM EDT2024-06-140.020.000.03-0.01-33.33%6050.00%
SPY240621P004920002024-06-12 3:58PM EDT2024-06-210.070.060.08-0.04-36.36%507,39526.56%
SPY240628P004920002024-06-12 3:25PM EDT2024-06-280.160.150.16-0.03-15.79%3512,16921.92%
SPY240719P004920002024-06-12 3:53PM EDT2024-07-190.480.500.52-0.20-29.41%2,50833,15117.59%
SPY240731P004920002024-06-12 2:59PM EDT2024-07-310.780.800.83-0.32-29.09%2356116.83%
SPY240816P004920002024-06-12 3:21PM EDT2024-08-161.171.271.30-0.43-26.88%7915,80816.21%
SPY240830P004920002024-06-12 1:06PM EDT2024-08-301.611.691.74-0.84-34.29%3021,17115.84%
SPY241031P004920002024-05-23 2:05PM EDT2024-10-316.363.653.970.00-1615.21%
SPY241129P004920002024-06-07 1:48PM EDT2024-11-295.854.865.290.00-1815.34%
SPY241231P004920002024-06-12 10:02AM EDT2024-12-316.066.126.29-1.54-20.26%44115.04%
SPY250131P004920002024-05-07 11:23AM EDT2025-01-3112.758.358.610.00--115.95%
SPY250331P004920002024-04-29 10:22AM EDT2025-03-3117.8812.4312.500.00-344716.94%