Canada markets open in 2 hours 3 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
545.24 -0.00 (-0.00%)
Pre-Market: 07:25AM EDT
In The Money
Show:ListStraddle
Strike:518.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621C005180002024-06-20 3:48PM EDT2024-06-2129.280.000.000.00-59210.00%
SPY240628C005180002024-06-20 3:39PM EDT2024-06-2828.930.000.000.00-1700.00%
SPY240705C005180002024-06-20 12:57PM EDT2024-07-0529.220.000.000.00-31180.00%
SPY240712C005180002024-06-20 4:11PM EDT2024-07-1229.780.000.000.00-5250.00%
SPY240719C005180002024-06-20 4:09PM EDT2024-07-1930.810.000.000.00-92,6670.00%
SPY240726C005180002024-06-18 9:58AM EDT2024-07-2632.710.000.000.00-20210.00%
SPY240731C005180002024-06-20 3:59PM EDT2024-07-3132.380.000.000.00-53,1600.00%
SPY240816C005180002024-06-20 11:48AM EDT2024-08-1636.520.000.000.00-10310.00%
SPY240830C005180002024-06-20 11:49AM EDT2024-08-3038.350.000.000.00-52270.00%
SPY241031C005180002024-06-20 11:59AM EDT2024-10-3144.630.000.000.00-1220.00%
SPY241129C005180002024-06-13 1:18PM EDT2024-11-2942.560.000.000.00-14960.00%
SPY241231C005180002024-06-11 2:14PM EDT2024-12-3140.870.000.000.00-14440.00%
SPY250131C005180002024-06-12 10:43AM EDT2025-01-3149.990.000.000.00-460.00%
SPY250331C005180002024-06-17 1:12PM EDT2025-03-3156.570.000.000.00-2280.00%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621P005180002024-06-20 4:12PM EDT2024-06-210.030.000.000.00-85217,68325.00%
SPY240624P005180002024-06-20 2:29PM EDT2024-06-240.040.000.000.00-221,07812.50%
SPY240625P005180002024-06-20 12:30PM EDT2024-06-250.060.000.000.00-4234112.50%
SPY240628P005180002024-06-20 4:00PM EDT2024-06-280.130.000.000.00-5438,5886.25%
SPY240705P005180002024-06-20 3:36PM EDT2024-07-050.330.000.000.00-1431,3846.25%
SPY240712P005180002024-06-20 3:41PM EDT2024-07-120.720.000.000.00-491,3146.25%
SPY240719P005180002024-06-20 3:27PM EDT2024-07-191.130.000.000.00-1,1336,0173.13%
SPY240726P005180002024-06-20 3:55PM EDT2024-07-261.410.000.000.00-81123.13%
SPY240731P005180002024-06-20 4:02PM EDT2024-07-311.790.000.000.00-2831,2693.13%
SPY240802P005180002024-06-20 12:39PM EDT2024-08-022.060.000.000.00-2363743.13%
SPY240816P005180002024-06-20 3:06PM EDT2024-08-162.800.000.000.00-4932,8723.13%
SPY240830P005180002024-06-20 2:02PM EDT2024-08-303.410.000.000.00-1103.13%
SPY241031P005180002024-06-18 3:38PM EDT2024-10-316.330.000.000.00-4181.56%
SPY241129P005180002024-06-20 12:25PM EDT2024-11-298.450.000.000.00-2791.56%
SPY241231P005180002024-06-20 12:32PM EDT2024-12-3110.170.000.000.00-32911.56%
SPY250131P005180002024-05-30 11:05AM EDT2025-01-3117.250.000.000.00-141.56%
SPY250331P005180002024-06-04 2:17PM EDT2025-03-3117.830.000.000.00-632551.56%