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:528.00
CallsforJune 13, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240613C005280002024-06-12 4:10PM EDT2024-06-1313.5313.1313.49+4.04+42.57%2275227.54%
SPY240614C005280002024-06-12 3:51PM EDT2024-06-1414.1713.4613.76+4.26+42.99%2,014024.93%
SPY240617C005280002024-06-12 3:22PM EDT2024-06-1716.0013.5913.88+6.10+61.62%11046716.90%
SPY240618C005280002024-06-12 4:10PM EDT2024-06-1814.1013.7914.12+3.64+34.80%829017.21%
SPY240620C005280002024-06-12 10:08AM EDT2024-06-2015.5913.9714.33+6.36+68.91%221616.11%
SPY240621C005280002024-06-12 3:30PM EDT2024-06-2113.6713.8314.46+2.98+27.88%2346,73415.85%
SPY240628C005280002024-06-12 3:10PM EDT2024-06-2817.1014.1414.75+5.86+52.14%1831,52012.92%
SPY240705C005280002024-06-12 3:46PM EDT2024-07-0514.7614.8615.39+2.70+22.39%10012.49%
SPY240712C005280002024-06-12 3:20PM EDT2024-07-1218.5416.0616.61+5.21+39.08%87513.52%
SPY240719C005280002024-06-12 3:43PM EDT2024-07-1917.0117.1117.68+2.39+16.35%912,30114.06%
SPY240726C005280002024-06-12 9:34AM EDT2024-07-2618.9218.1518.70+4.42+30.48%19214.47%
SPY240731C005280002024-06-12 12:01PM EDT2024-07-3120.5218.8519.34+4.63+29.14%468314.63%
SPY240816C005280002024-06-12 1:13PM EDT2024-08-1623.1321.3421.88+4.57+24.62%772615.78%
SPY240830C005280002024-06-12 1:44PM EDT2024-08-3024.5723.3423.98+6.71+37.57%571,96516.57%
SPY241031C005280002024-06-12 9:38AM EDT2024-10-3130.7029.9830.74+3.90+14.55%203,01717.69%
SPY241129C005280002024-06-05 9:32AM EDT2024-11-2927.9134.0835.170.00-62019.23%
SPY250131C005280002024-06-04 2:45PM EDT2025-01-3132.9940.0141.340.00-1220.11%
SPY250331C005280002024-06-12 11:11AM EDT2025-03-3147.8045.5547.05+6.08+14.57%74520.99%
PutsforJune 13, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240613P005280002024-06-12 4:09PM EDT2024-06-130.030.020.04-0.31-91.18%2,4472,50022.66%
SPY240614P005280002024-06-12 4:12PM EDT2024-06-140.060.050.07-0.48-88.89%6,19824,07817.48%
SPY240617P005280002024-06-12 4:14PM EDT2024-06-170.100.090.10-0.61-85.92%2,0341,05411.72%
SPY240618P005280002024-06-12 4:14PM EDT2024-06-180.150.140.16-0.72-82.76%1,1933,03311.72%
SPY240620P005280002024-06-12 4:00PM EDT2024-06-200.260.240.27-0.83-76.15%59756011.34%
SPY240621P005280002024-06-12 4:10PM EDT2024-06-210.460.470.48-1.06-69.74%11,43514,49412.33%
SPY240628P005280002024-06-12 4:13PM EDT2024-06-281.081.061.08-1.20-52.63%7,2505,52011.82%
SPY240705P005280002024-06-12 3:59PM EDT2024-07-051.431.501.55-1.52-51.53%967011.23%
SPY240712P005280002024-06-12 4:00PM EDT2024-07-122.122.142.19-1.50-41.44%51351111.30%
SPY240719P005280002024-06-12 4:01PM EDT2024-07-192.592.592.65-1.56-37.59%1,4484,00611.07%
SPY240726P005280002024-06-12 4:07PM EDT2024-07-263.042.963.25-1.76-36.67%4732211.17%
SPY240731P005280002024-06-12 4:14PM EDT2024-07-313.473.443.52-1.48-29.90%3811,76211.01%
SPY240816P005280002024-06-12 3:45PM EDT2024-08-164.284.534.63-1.84-30.07%65621011.01%
SPY240830P005280002024-06-12 3:53PM EDT2024-08-305.165.365.49-2.03-28.23%913,96110.98%
SPY241031P005280002024-06-12 9:31AM EDT2024-10-319.028.929.05-1.79-16.56%43,05211.16%
SPY241129P005280002024-06-12 9:49AM EDT2024-11-2910.7210.6111.17-5.58-34.23%16911.70%
SPY250331P005280002024-06-10 11:52AM EDT2025-03-3118.6316.2016.530.00-14011.85%