Canada markets open in 2 hours 33 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
544.82 -0.42 (-0.08%)
Pre-Market: 06:54AM EDT
In The Money
Show:ListStraddle
Strike:521.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621C005210002024-06-20 3:31PM EDT2024-06-2125.710.000.000.00-28600.00%
SPY240625C005210002024-06-20 3:59PM EDT2024-06-2525.700.000.000.00-200.00%
SPY240628C005210002024-06-20 3:46PM EDT2024-06-2826.240.000.000.00-1500.00%
SPY240705C005210002024-06-20 3:58PM EDT2024-07-0526.070.000.000.00-141130.00%
SPY240712C005210002024-06-18 10:26AM EDT2024-07-1227.560.000.000.00-5770.00%
SPY240719C005210002024-06-20 2:52PM EDT2024-07-1928.530.000.000.00-8400.00%
SPY240726C005210002024-06-14 2:07PM EDT2024-07-2624.540.000.000.00--50.00%
SPY240731C005210002024-06-20 10:42AM EDT2024-07-3131.460.000.000.00-200.00%
SPY240816C005210002024-06-20 9:39AM EDT2024-08-1634.210.000.000.00-3100.00%
SPY240830C005210002024-06-20 9:59AM EDT2024-08-3036.540.000.000.00-53010.00%
SPY241031C005210002024-06-20 12:18PM EDT2024-10-3142.120.000.000.00-100.00%
SPY241129C005210002024-06-12 11:47AM EDT2024-11-2941.300.000.000.00-3140.00%
SPY241231C005210002024-06-18 10:58AM EDT2024-12-3147.900.000.000.00-100.00%
SPY250131C005210002024-06-18 10:24AM EDT2025-01-3150.980.000.000.00-590.00%
SPY250331C005210002024-06-12 11:42AM EDT2025-03-3152.820.000.000.00-800.00%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621P005210002024-06-20 3:49PM EDT2024-06-210.030.000.000.00-1,28012,34825.00%
SPY240624P005210002024-06-20 3:30PM EDT2024-06-240.050.000.000.00-139012.50%
SPY240625P005210002024-06-20 3:03PM EDT2024-06-250.070.000.000.00-306012.50%
SPY240628P005210002024-06-20 3:58PM EDT2024-06-280.160.000.000.00-70506.25%
SPY240705P005210002024-06-20 3:50PM EDT2024-07-050.400.000.000.00-2911,3326.25%
SPY240712P005210002024-06-20 3:42PM EDT2024-07-120.860.000.000.00-241,3383.13%
SPY240719P005210002024-06-20 4:03PM EDT2024-07-191.260.000.000.00-3,0036,7993.13%
SPY240726P005210002024-06-20 3:02PM EDT2024-07-261.730.000.000.00-262933.13%
SPY240731P005210002024-06-20 3:49PM EDT2024-07-311.970.000.000.00-271,1643.13%
SPY240802P005210002024-06-20 3:25PM EDT2024-08-022.320.000.000.00-803.13%
SPY240816P005210002024-06-20 3:56PM EDT2024-08-163.000.000.000.00-25303.13%
SPY240830P005210002024-06-20 3:04PM EDT2024-08-303.950.000.000.00-703.13%
SPY241031P005210002024-06-20 4:10PM EDT2024-10-317.310.000.000.00-1601.56%
SPY241129P005210002024-06-12 9:55AM EDT2024-11-299.160.000.000.00-101.56%
SPY241231P005210002024-06-20 3:53PM EDT2024-12-3110.430.000.000.00-4,75201.56%
SPY250131P005210002024-06-18 3:42PM EDT2025-01-3111.310.000.000.00-301.56%
SPY250331P005210002024-06-17 3:45PM EDT2025-03-3113.630.000.000.00-101.56%