Canada markets open in 3 hours 2 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
544.75 -0.49 (-0.09%)
Pre-Market: 06:25AM EDT
In The Money
Show:ListStraddle
Strike:527.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621C005270002024-06-20 4:05PM EDT2024-06-2120.370.000.000.00-9500.00%
SPY240624C005270002024-06-20 3:43PM EDT2024-06-2420.250.000.000.00-100.00%
SPY240625C005270002024-06-17 3:21PM EDT2024-06-2521.470.000.000.00-200.00%
SPY240626C005270002024-06-20 3:45PM EDT2024-06-2620.170.000.000.00-100.00%
SPY240628C005270002024-06-20 3:37PM EDT2024-06-2819.900.000.000.00-6600.00%
SPY240705C005270002024-06-20 2:53PM EDT2024-07-0520.580.000.000.00-600.00%
SPY240712C005270002024-06-20 4:00PM EDT2024-07-1221.680.000.000.00-3800.00%
SPY240719C005270002024-06-20 3:56PM EDT2024-07-1922.860.000.000.00-2900.00%
SPY240726C005270002024-06-20 3:22PM EDT2024-07-2623.270.000.000.00-1100.00%
SPY240731C005270002024-06-20 2:52PM EDT2024-07-3124.700.000.000.00-1200.00%
SPY240816C005270002024-06-20 11:26AM EDT2024-08-1628.670.000.000.00-1000.00%
SPY240830C005270002024-06-20 3:58PM EDT2024-08-3029.270.000.000.00-1100.00%
SPY241031C005270002024-06-12 3:45PM EDT2024-10-3130.810.000.000.00-2100.00%
SPY241129C005270002024-06-12 9:32AM EDT2024-11-2935.650.000.000.00-300.00%
SPY250131C005270002024-06-18 1:46PM EDT2025-01-3146.910.000.000.00-1000.00%
SPY250331C005270002024-06-20 9:43AM EDT2025-03-3153.810.000.000.00-200.00%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621P005270002024-06-20 4:14PM EDT2024-06-210.040.000.000.00-3,347012.50%
SPY240624P005270002024-06-20 4:14PM EDT2024-06-240.060.000.000.00-2,56506.25%
SPY240625P005270002024-06-20 4:03PM EDT2024-06-250.080.000.000.00-47906.25%
SPY240626P005270002024-06-20 2:35PM EDT2024-06-260.110.000.000.00-1,36206.25%
SPY240628P005270002024-06-20 4:08PM EDT2024-06-280.250.000.000.00-80406.25%
SPY240705P005270002024-06-20 3:39PM EDT2024-07-050.660.000.000.00-64403.13%
SPY240712P005270002024-06-20 3:55PM EDT2024-07-121.240.000.000.00-17503.13%
SPY240719P005270002024-06-20 4:03PM EDT2024-07-191.780.000.000.00-1,96403.13%
SPY240726P005270002024-06-20 10:41AM EDT2024-07-262.270.000.000.00-2603.13%
SPY240731P005270002024-06-20 3:24PM EDT2024-07-312.860.000.000.00-3603.13%
SPY240802P005270002024-06-20 3:58PM EDT2024-08-022.850.000.000.00-5303.13%
SPY240816P005270002024-06-20 3:46PM EDT2024-08-163.700.000.000.00-22701.56%
SPY240830P005270002024-06-20 3:58PM EDT2024-08-304.660.000.000.00-5301.56%
SPY241031P005270002024-06-20 12:30PM EDT2024-10-318.550.000.000.00-5501.56%
SPY241129P005270002024-06-18 12:01PM EDT2024-11-299.770.000.000.00-13001.56%
SPY250131P005270002024-06-11 11:28AM EDT2025-01-3115.930.000.000.00-300.78%
SPY250331P005270002024-06-13 3:29PM EDT2025-03-3115.820.000.000.00-200.78%