Canada markets open in 1 hour 16 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
547.00-1.49 (-0.27%)
At close: 04:00PM EDT
544.40 -0.84 (-0.15%)
Pre-Market: 08:14AM EDT
In The Money
Show:ListStraddle
Strike:512.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621C005120002024-06-20 3:58PM EDT2024-06-2134.970.000.000.00-314190.00%
SPY240628C005120002024-06-20 2:01PM EDT2024-06-2835.380.000.000.00-7250.00%
SPY240705C005120002024-06-17 3:24PM EDT2024-07-0536.520.000.000.00-510.00%
SPY240712C005120002024-06-06 12:41PM EDT2024-07-1224.720.000.000.00-690.00%
SPY240719C005120002024-06-20 3:41PM EDT2024-07-1936.770.000.000.00-312,4170.00%
SPY240726C005120002024-06-20 11:49AM EDT2024-07-2638.890.000.000.00-130.00%
SPY240731C005120002024-06-10 3:30PM EDT2024-07-3128.440.000.000.00-4620.00%
SPY240816C005120002024-06-20 12:30PM EDT2024-08-1640.020.000.000.00-1220.00%
SPY240830C005120002024-06-12 9:30AM EDT2024-08-3037.500.000.000.00-15570.00%
SPY241031C005120002024-06-07 11:18AM EDT2024-10-3138.060.000.000.00-120.00%
SPY241129C005120002024-06-12 10:20AM EDT2024-11-2949.200.000.000.00-120.00%
SPY241231C005120002024-06-05 11:14AM EDT2024-12-3143.000.000.000.00-1340.00%
SPY250131C005120002024-06-13 2:53PM EDT2025-01-3154.000.000.000.00-17270.00%
SPY250331C005120002024-06-06 11:28AM EDT2025-03-3153.620.000.000.00-1150.00%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621P005120002024-06-20 3:58PM EDT2024-06-210.030.000.000.00-45815,99725.00%
SPY240628P005120002024-06-20 3:22PM EDT2024-06-280.130.000.000.00-68012,04512.50%
SPY240705P005120002024-06-20 4:05PM EDT2024-07-050.260.000.000.00-398316.25%
SPY240712P005120002024-06-20 3:41PM EDT2024-07-120.540.000.000.00-3951,6866.25%
SPY240719P005120002024-06-20 4:14PM EDT2024-07-190.780.000.000.00-7254,8826.25%
SPY240726P005120002024-06-20 1:20PM EDT2024-07-261.180.000.000.00-182753.13%
SPY240731P005120002024-06-20 2:44PM EDT2024-07-311.340.000.000.00-1311,4753.13%
SPY240816P005120002024-06-20 3:28PM EDT2024-08-162.210.000.000.00-6921,4673.13%
SPY240830P005120002024-06-20 2:13PM EDT2024-08-302.820.000.000.00-69773.13%
SPY241031P005120002024-06-20 9:36AM EDT2024-10-315.420.000.000.00-15673.13%
SPY241129P005120002024-06-11 3:29PM EDT2024-11-298.960.000.000.00-41,0491.56%
SPY241231P005120002024-06-20 3:16PM EDT2024-12-319.000.000.000.00-252591.56%
SPY250131P005120002024-06-17 4:13PM EDT2025-01-319.840.000.000.00-351.56%
SPY250331P005120002024-05-14 10:29AM EDT2025-03-3118.7012.6412.730.00-2314.33%