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:499.00
CallsforJune 13, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240614C004990002024-06-10 12:23PM EDT2024-06-1436.4242.3542.710.00-22054.59%
SPY240618C004990002024-06-07 10:45AM EDT2024-06-1837.8642.6142.960.00-1139.50%
SPY240621C004990002024-06-12 1:27PM EDT2024-06-2144.9542.5743.22+7.57+20.25%72,23234.89%
SPY240628C004990002024-06-11 11:43AM EDT2024-06-2835.7842.5743.220.00-141,30826.16%
SPY240719C004990002024-06-12 10:54AM EDT2024-07-1946.1643.8544.66+7.35+18.94%2040122.28%
SPY240731C004990002024-06-07 12:15PM EDT2024-07-3140.3745.1245.770.00-21,04621.97%
SPY240816C004990002024-06-12 1:28PM EDT2024-08-1649.2047.1547.80+5.50+12.59%222,64722.64%
SPY240830C004990002024-06-12 10:57AM EDT2024-08-3050.7748.8049.54+12.53+32.77%346123.04%
SPY241231C004990002024-05-28 3:16PM EDT2024-12-3161.8659.9961.07+10.67+20.84%14023.34%
SPY250131C004990002024-06-05 11:14AM EDT2025-01-3156.2262.7164.290.00-1623.89%
SPY250331C004990002024-06-03 1:04PM EDT2025-03-3155.4367.7469.560.00-21224.43%
PutsforJune 13, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240613P004990002024-06-12 4:10PM EDT2024-06-130.010.000.03-0.01-50.00%73137857.03%
SPY240614P004990002024-06-12 3:15PM EDT2024-06-140.020.000.030.00-900043.36%
SPY240617P004990002024-06-10 3:26PM EDT2024-06-170.040.010.030.00-22229327.54%
SPY240618P004990002024-06-07 3:40PM EDT2024-06-180.040.020.04-0.05-55.56%216325.98%
SPY240621P004990002024-06-12 3:53PM EDT2024-06-210.080.070.09-0.05-38.46%16911,05623.44%
SPY240628P004990002024-06-12 3:27PM EDT2024-06-280.190.180.20-0.07-26.92%861,78019.78%
SPY240719P004990002024-06-12 3:46PM EDT2024-07-190.600.630.65-0.31-34.07%17421,88816.19%
SPY240731P004990002024-06-12 3:01PM EDT2024-07-311.000.991.02-0.36-26.47%124,53815.56%
SPY240816P004990002024-06-12 3:06PM EDT2024-08-161.491.561.59-0.64-30.05%631,73615.14%
SPY240830P004990002024-06-11 9:44AM EDT2024-08-303.002.042.130.00-744114.91%
SPY241031P004990002024-06-05 12:13PM EDT2024-10-316.054.304.590.00-21914.41%
SPY241129P004990002024-06-12 9:35AM EDT2024-11-295.885.666.04-1.31-18.22%111414.62%
SPY241231P004990002024-06-12 9:52AM EDT2024-12-316.896.967.12-1.46-17.49%43914.37%
SPY250131P004990002024-05-24 3:14PM EDT2025-01-3110.777.988.370.00-1114.37%
SPY250331P004990002024-04-11 2:50PM EDT2025-03-3118.9315.4815.660.00-1117.57%