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:507.00
CallsforJune 13, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240613C005070002024-06-12 2:12PM EDT2024-06-1335.2934.1234.47+19.64+125.50%1159.96%
SPY240614C005070002024-06-12 4:10PM EDT2024-06-1434.7234.3534.71+7.36+26.90%1516051.56%
SPY240620C005070002024-06-07 2:00PM EDT2024-06-2029.7934.7535.100.00-494930.19%
SPY240621C005070002024-06-12 3:50PM EDT2024-06-2133.6134.5935.24+3.79+12.71%1015,87729.66%
SPY240628C005070002024-06-12 4:10PM EDT2024-06-2835.1134.6135.26+6.08+20.94%128522.36%
SPY240705C005070002024-06-10 1:02PM EDT2024-07-0536.5334.7435.39+7.63+26.40%229719.29%
SPY240712C005070002024-06-06 9:56AM EDT2024-07-1230.5635.4236.070.00-2019.40%
SPY240719C005070002024-06-12 3:19PM EDT2024-07-1939.0836.1336.93+6.28+19.15%382,37819.85%
SPY240731C005070002024-06-06 12:52PM EDT2024-07-3131.6737.5138.150.00-323919.79%
SPY240816C005070002024-06-06 3:00PM EDT2024-08-1634.7439.6840.310.00--120.62%
SPY240830C005070002024-05-07 3:20PM EDT2024-08-3025.9136.1836.870.00-1438413.47%
SPY241031C005070002024-05-03 9:57AM EDT2024-10-3129.0636.8637.570.00-1110.97%
SPY241231C005070002024-05-17 3:57PM EDT2024-12-3146.1953.3354.320.00-24222.16%
SPY250131C005070002024-05-29 3:44PM EDT2025-01-3146.9756.1757.670.00-61222.80%
SPY250331C005070002024-05-06 2:02PM EDT2025-03-3145.5556.4858.100.00-11920.61%
PutsforJune 13, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240613P005070002024-06-12 4:05PM EDT2024-06-130.010.000.03-0.01-50.00%1,01330650.78%
SPY240614P005070002024-06-12 3:50PM EDT2024-06-140.020.000.03-0.02-50.00%2,328035.74%
SPY240617P005070002024-06-12 3:51PM EDT2024-06-170.020.020.04-0.05-71.43%238,04023.44%
SPY240618P005070002024-06-12 9:38AM EDT2024-06-180.050.030.05-0.04-44.44%37821.97%
SPY240620P005070002024-06-12 2:01PM EDT2024-06-200.100.060.08-0.06-37.50%1012420.26%
SPY240621P005070002024-06-12 3:54PM EDT2024-06-210.110.090.11-0.07-38.89%58911,30020.02%
SPY240628P005070002024-06-12 4:03PM EDT2024-06-280.260.250.27-0.14-35.00%3023,23017.38%
SPY240705P005070002024-06-12 3:55PM EDT2024-07-050.390.390.41-0.24-38.10%1881,75015.69%
SPY240712P005070002024-06-12 3:28PM EDT2024-07-120.650.640.65-0.33-33.67%136015.14%
SPY240719P005070002024-06-12 4:06PM EDT2024-07-190.860.860.88-0.43-33.33%19,24640,74414.64%
SPY240731P005070002024-06-12 3:30PM EDT2024-07-311.381.321.35-0.53-27.75%193,43314.20%
SPY240816P005070002024-06-12 2:22PM EDT2024-08-161.982.022.05-0.80-28.78%2632713.94%
SPY240830P005070002024-06-12 10:01AM EDT2024-08-302.572.592.66-1.19-31.65%253,02613.75%
SPY241031P005070002024-06-04 2:16PM EDT2024-10-315.305.175.45-2.84-34.89%130813.50%
SPY241129P005070002024-06-10 3:31PM EDT2024-11-298.116.707.090.00-3413.81%
SPY241231P005070002024-05-28 1:36PM EDT2024-12-3110.888.108.260.00-527813.61%
SPY250131P005070002024-06-05 11:20AM EDT2025-01-3111.699.209.610.00-1213.66%
SPY250331P005070002024-04-26 10:32AM EDT2025-03-3123.1714.4514.600.00-1115.29%