Canada markets open in 2 hours 59 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
544.54 -0.70 (-0.13%)
Pre-Market: 06:31AM EDT
In The Money
Show:ListStraddle
Strike:537.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621C005370002024-06-20 4:07PM EDT2024-06-219.860.000.000.00-9,10800.00%
SPY240624C005370002024-06-20 4:09PM EDT2024-06-249.920.000.000.00-2400.00%
SPY240625C005370002024-06-20 2:33PM EDT2024-06-2511.090.000.000.00-2300.00%
SPY240626C005370002024-06-20 3:53PM EDT2024-06-2610.570.000.000.00-3400.00%
SPY240627C005370002024-06-20 3:53PM EDT2024-06-2710.530.000.000.00-6500.00%
SPY240628C005370002024-06-20 3:49PM EDT2024-06-289.970.000.000.00-14200.00%
SPY240705C005370002024-06-20 3:50PM EDT2024-07-0511.540.000.000.00-6800.00%
SPY240712C005370002024-06-20 2:04PM EDT2024-07-1213.500.000.000.00-1400.00%
SPY240719C005370002024-06-20 3:25PM EDT2024-07-1913.680.000.000.00-4600.00%
SPY240726C005370002024-06-20 3:23PM EDT2024-07-2614.930.000.000.00-800.00%
SPY240731C005370002024-06-20 1:32PM EDT2024-07-3115.400.000.000.00-10800.00%
SPY240802C005370002024-06-20 1:07PM EDT2024-08-0216.150.000.000.00-900.00%
SPY240830C005370002024-06-18 10:36AM EDT2024-08-3021.820.000.000.00-3100.00%
SPY250331C005370002024-06-20 9:43AM EDT2025-03-3146.410.000.000.00-200.00%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240621P005370002024-06-20 4:14PM EDT2024-06-210.070.000.000.00-15,42306.25%
SPY240624P005370002024-06-20 4:14PM EDT2024-06-240.190.000.000.00-3,86303.13%
SPY240625P005370002024-06-20 4:14PM EDT2024-06-250.310.000.000.00-2,45203.13%
SPY240626P005370002024-06-20 4:14PM EDT2024-06-260.490.000.000.00-1,44903.13%
SPY240627P005370002024-06-20 4:08PM EDT2024-06-270.670.000.000.00-96103.13%
SPY240628P005370002024-06-20 4:10PM EDT2024-06-280.910.000.000.00-7,93903.13%
SPY240705P005370002024-06-20 4:05PM EDT2024-07-051.690.000.000.00-2,69701.56%
SPY240712P005370002024-06-20 3:26PM EDT2024-07-122.800.000.000.00-81901.56%
SPY240719P005370002024-06-20 4:08PM EDT2024-07-193.280.000.000.00-1,26701.56%
SPY240726P005370002024-06-20 1:50PM EDT2024-07-264.140.000.000.00-6401.56%
SPY240731P005370002024-06-20 3:35PM EDT2024-07-314.300.000.000.00-7401.56%
SPY240802P005370002024-06-20 3:22PM EDT2024-08-024.890.000.000.00-1001.56%
SPY240830P005370002024-06-20 2:29PM EDT2024-08-306.390.000.000.00-4200.78%
SPY250331P005370002024-06-18 3:45PM EDT2025-03-3117.490.000.000.00-300.39%