Canada markets close in 2 hours 7 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
546.48-2.01 (-0.37%)
As of 01:52PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:500.00
CallsforJune 20, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240620C005000002024-06-20 12:47PM EDT2024-06-2047.3244.9846.00-0.52-1.09%35750.00%
SPY240621C005000002024-06-20 1:25PM EDT2024-06-2146.0045.0246.17-2.54-5.23%1,02542,4290.00%
SPY240624C005000002024-06-20 11:14AM EDT2024-06-2449.3145.0945.83+1.41+2.94%140.00%
SPY240627C005000002024-06-14 10:03AM EDT2024-06-2741.0245.1945.830.00-120.00%
SPY240628C005000002024-06-20 1:30PM EDT2024-06-2846.3045.2045.94-2.30-4.73%522,2160.00%
SPY240705C005000002024-06-18 9:37AM EDT2024-07-0547.3145.2746.00-0.88-1.83%16920.00%
SPY240712C005000002024-06-20 1:23PM EDT2024-07-1246.9045.9246.53-1.67-3.44%541914.55%
SPY240719C005000002024-06-20 1:21PM EDT2024-07-1947.2246.6147.27-2.20-4.45%18519,73920.02%
SPY240726C005000002024-06-20 1:09PM EDT2024-07-2648.1247.3248.00+0.18+0.38%161221.08%
SPY240731C005000002024-06-20 11:49AM EDT2024-07-3150.9547.7748.46+0.82+1.64%855321.25%
SPY240802C005000002024-06-17 12:00PM EDT2024-08-0246.9748.3449.090.00-1422.52%
SPY240816C005000002024-06-20 12:19PM EDT2024-08-1652.6750.1150.86+0.16+0.30%1423,57123.28%
SPY240830C005000002024-06-20 12:30PM EDT2024-08-3053.1051.7652.54-1.64-3.00%3017523.62%
SPY240920C005000002024-06-20 1:15PM EDT2024-09-2055.2453.8954.63-1.56-2.75%145,86723.51%
SPY240930C005000002024-06-20 1:32PM EDT2024-09-3054.8354.2455.03-1.84-3.25%661,06222.81%
SPY241018C005000002024-06-20 11:17AM EDT2024-10-1858.0355.9356.75+0.01+0.02%1821622.88%
SPY241031C005000002024-06-17 12:55PM EDT2024-10-3157.4957.2358.150.00-23123.12%
SPY241115C005000002024-06-20 1:36PM EDT2024-11-1559.8659.6460.49-1.76-2.86%746424.04%
SPY241129C005000002024-06-17 2:23PM EDT2024-11-2963.2461.0561.950.00-271024.22%
SPY241220C005000002024-06-20 1:02PM EDT2024-12-2064.0162.9863.99-1.55-2.36%1111,55024.38%
SPY241231C005000002024-06-20 9:58AM EDT2024-12-3167.2663.2164.53+2.39+3.68%244624.09%
SPY250117C005000002024-06-20 1:25PM EDT2025-01-1765.7564.4865.98-1.18-1.76%1012,13824.14%
SPY250131C005000002024-06-20 10:20AM EDT2025-01-3169.2965.7767.47-0.40-0.57%41524.40%
SPY250321C005000002024-06-20 12:30PM EDT2025-03-2172.2670.7672.44-1.01-1.38%11,27825.15%
SPY250331C005000002024-06-14 12:13PM EDT2025-03-3168.3571.0673.040.00-12925.06%
SPY250620C005000002024-06-20 12:30PM EDT2025-06-2080.0078.0880.29-0.02-0.02%834,14125.86%
SPY250919C005000002024-06-20 12:05PM EDT2025-09-1988.2884.5587.50+0.90+1.03%250126.42%
SPY251219C005000002024-06-20 1:33PM EDT2025-12-1992.2590.1593.86-1.49-1.59%1032,26326.75%
SPY260116C005000002024-06-20 11:32AM EDT2026-01-1695.6391.1594.90+0.75+0.79%21,46426.51%
SPY260618C005000002024-06-17 2:22PM EDT2026-06-18103.8099.65104.500.00-1526.97%
SPY261218C005000002024-06-20 11:44AM EDT2026-12-18115.00112.00114.00+1.17+1.03%752,39427.13%
PutsforJune 20, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240620P005000002024-06-20 12:39PM EDT2024-06-200.010.000.010.00-4159056.25%
SPY240621P005000002024-06-20 1:36PM EDT2024-06-210.030.010.020.00-2,31269,33944.92%
SPY240624P005000002024-06-20 1:20PM EDT2024-06-240.030.030.04-0.01-25.00%1116830.66%
SPY240625P005000002024-06-20 9:35AM EDT2024-06-250.030.040.05-0.01-25.00%62528.71%
SPY240626P005000002024-06-18 3:41PM EDT2024-06-260.050.060.070.00-306027.74%
SPY240627P005000002024-06-20 10:02AM EDT2024-06-270.060.070.08-0.04-40.00%19826.37%
SPY240628P005000002024-06-20 1:37PM EDT2024-06-280.100.100.11+0.01+12.50%46232,17225.98%
SPY240705P005000002024-06-20 1:10PM EDT2024-07-050.190.190.20+0.03+18.75%2616,92521.29%
SPY240712P005000002024-06-20 1:14PM EDT2024-07-120.340.360.37+0.05+17.24%5804,52319.69%
SPY240719P005000002024-06-20 1:36PM EDT2024-07-190.560.550.56+0.11+24.44%1,690109,79718.65%
SPY240726P005000002024-06-20 1:36PM EDT2024-07-260.800.790.80+0.15+23.81%5790418.10%
SPY240731P005000002024-06-20 1:36PM EDT2024-07-311.000.960.98+0.21+26.58%87610,84917.78%
SPY240802P005000002024-06-20 1:36PM EDT2024-08-021.101.101.12+0.22+25.00%5818217.93%
SPY240816P005000002024-06-20 1:34PM EDT2024-08-161.631.621.63+0.28+20.74%3,50557,29217.16%
SPY240830P005000002024-06-20 1:35PM EDT2024-08-302.202.212.24+0.35+18.92%2386,27216.83%
SPY240920P005000002024-06-20 1:33PM EDT2024-09-203.163.193.21+0.41+14.91%14,14155,26516.55%
SPY240930P005000002024-06-20 1:33PM EDT2024-09-303.543.533.56+0.44+14.19%4774,48116.27%
SPY241018P005000002024-06-20 1:35PM EDT2024-10-184.354.344.38+0.57+15.08%3598,97316.13%
SPY241031P005000002024-06-20 1:24PM EDT2024-10-314.754.854.89+0.44+10.21%166,39115.96%
SPY241115P005000002024-06-20 1:28PM EDT2024-11-155.725.815.85+0.51+9.79%913,66516.20%
SPY241129P005000002024-06-20 10:50AM EDT2024-11-295.706.236.29+0.04+0.71%173,23615.94%
SPY241220P005000002024-06-20 1:22PM EDT2024-12-207.087.207.23+0.56+8.59%49023,88115.89%
SPY241231P005000002024-06-20 12:19PM EDT2024-12-317.507.537.61+0.63+9.17%5589,11815.78%
SPY250117P005000002024-06-20 1:23PM EDT2025-01-178.108.198.26+0.62+8.29%24314,92715.68%
SPY250131P005000002024-06-20 10:42AM EDT2025-01-318.018.648.79+0.02+0.25%921815.61%
SPY250321P005000002024-06-20 12:08PM EDT2025-03-219.9910.4610.56+0.25+2.57%3111,59015.40%
SPY250331P005000002024-06-20 9:42AM EDT2025-03-319.8610.8010.90-0.20-1.99%12,23215.35%
SPY250620P005000002024-06-20 1:21PM EDT2025-06-2013.4013.5613.69+0.70+5.51%7110,04515.17%
SPY250919P005000002024-06-20 11:36AM EDT2025-09-1915.5816.2816.49-0.11-0.70%83,67214.99%
SPY251219P005000002024-06-20 11:07AM EDT2025-12-1918.1018.7019.15+0.09+0.50%7011,54214.88%
SPY260116P005000002024-06-20 1:29PM EDT2026-01-1619.5218.8420.46+0.86+4.61%109,32915.08%
SPY260618P005000002024-06-18 11:51AM EDT2026-06-1822.3021.8523.910.00-3638014.70%
SPY261218P005000002024-06-20 11:29AM EDT2026-12-1825.9925.9827.00-0.02-0.08%91,95814.18%