Canada markets close in 5 hours 32 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
543.91+1.17 (+0.22%)
As of 10:28AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:540.00
CallsforJune 25, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240625C005400002024-06-25 10:12AM EDT2024-06-254.024.084.17+0.83+26.02%88569912.79%
SPY240626C005400002024-06-25 10:12AM EDT2024-06-264.394.364.43+0.75+20.60%11712611.60%
SPY240627C005400002024-06-25 10:11AM EDT2024-06-274.754.744.80+0.74+18.45%1817111.96%
SPY240628C005400002024-06-25 10:11AM EDT2024-06-285.455.425.46+0.65+14.07%24634,00413.79%
SPY240701C005400002024-06-25 10:09AM EDT2024-07-015.765.875.91+0.53+10.13%1492,16312.10%
SPY240702C005400002024-06-25 9:30AM EDT2024-07-025.906.236.29+0.44+8.06%2027012.61%
SPY240703C005400002024-06-25 9:58AM EDT2024-07-036.046.446.49-0.42-6.50%1430012.52%
SPY240705C005400002024-06-25 10:06AM EDT2024-07-057.107.137.18+0.61+9.40%201,03413.27%
SPY240712C005400002024-06-25 9:55AM EDT2024-07-128.458.908.94-0.52-5.80%112,65814.17%
SPY240719C005400002024-06-25 10:13AM EDT2024-07-1910.2510.1810.22+0.73+7.70%13128,91714.34%
SPY240726C005400002024-06-25 9:38AM EDT2024-07-2611.0311.4311.47+0.53+5.05%11,32114.66%
SPY240731C005400002024-06-25 10:04AM EDT2024-07-3112.0912.2612.30+0.64+5.59%2823,85214.85%
SPY240802C005400002024-06-25 10:01AM EDT2024-08-0212.5512.8912.93-0.45-3.46%123315.37%
SPY240816C005400002024-06-25 10:01AM EDT2024-08-1614.8015.2015.23+0.33+2.28%5617,67016.00%
SPY240830C005400002024-06-25 9:44AM EDT2024-08-3017.1717.4517.50+0.39+2.32%26,27816.69%
SPY240920C005400002024-06-25 10:10AM EDT2024-09-2020.1720.1820.22+0.72+3.70%714,99717.14%
SPY240930C005400002024-06-24 4:05PM EDT2024-09-3020.0520.7720.820.00-1217,23016.78%
SPY241018C005400002024-06-25 9:54AM EDT2024-10-1822.9723.1523.20+0.59+2.64%12,25517.38%
SPY241031C005400002024-06-24 9:46AM EDT2024-10-3125.2524.7924.840.00-150517.76%
SPY241115C005400002024-06-24 2:20PM EDT2024-11-1527.6127.6027.650.00-791,75918.89%
SPY241129C005400002024-06-24 9:40AM EDT2024-11-2929.8029.2529.300.00-545019.20%
SPY241220C005400002024-06-25 9:55AM EDT2024-12-2031.1931.2031.83-0.19-0.61%613,97319.71%
SPY241231C005400002024-06-25 9:50AM EDT2024-12-3132.3531.7832.58-0.09-0.28%195519.61%
SPY250117C005400002024-06-25 9:54AM EDT2025-01-1733.8333.4634.59+0.63+1.90%509,01620.03%
SPY250131C005400002024-06-24 10:36AM EDT2025-01-3137.5334.9236.000.00-230520.23%
SPY250321C005400002024-06-24 3:59PM EDT2025-03-2139.7040.2241.480.00-336,83421.26%
SPY250331C005400002024-06-18 3:38PM EDT2025-03-3142.9040.6041.890.00-17721.09%
SPY250620C005400002024-06-24 1:33PM EDT2025-06-2049.5448.4850.120.00-114,07422.42%
SPY250919C005400002024-06-25 10:00AM EDT2025-09-1956.4655.7757.98-2.14-3.65%1441123.33%
SPY251219C005400002024-06-25 10:09AM EDT2025-12-1963.4061.6964.38-1.89-2.89%680523.73%
SPY260116C005400002024-06-25 10:08AM EDT2026-01-1664.7363.5266.82-0.32-0.49%1666624.06%
SPY260618C005400002024-06-24 1:33PM EDT2026-06-1875.3873.1477.500.00-122724.92%
SPY261218C005400002024-06-24 3:35PM EDT2026-12-1886.0083.9387.980.00-162,77325.39%
PutsforJune 25, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240625P005400002024-06-25 10:13AM EDT2024-06-250.100.100.11-0.21-67.74%23,18823,05610.01%
SPY240626P005400002024-06-25 10:13AM EDT2024-06-260.350.340.35-0.30-46.87%5,2437,2319.99%
SPY240627P005400002024-06-25 10:13AM EDT2024-06-270.600.600.61-0.40-39.22%2,1824,20110.11%
SPY240628P005400002024-06-25 10:13AM EDT2024-06-281.001.011.02-0.45-31.03%6,30224,63711.06%
SPY240701P005400002024-06-25 10:12AM EDT2024-07-011.321.301.32-0.41-23.70%2743,3679.55%
SPY240702P005400002024-06-25 10:08AM EDT2024-07-021.601.521.54-0.41-20.40%5241,0399.72%
SPY240703P005400002024-06-25 10:10AM EDT2024-07-031.681.671.68-0.47-21.86%1596699.63%
SPY240705P005400002024-06-25 10:13AM EDT2024-07-052.052.062.08-0.45-17.93%74323,6879.89%
SPY240712P005400002024-06-25 10:10AM EDT2024-07-123.273.223.23-0.45-12.10%3223,30110.29%
SPY240719P005400002024-06-25 10:12AM EDT2024-07-193.973.943.95-0.49-11.06%1,44627,27910.06%
SPY240726P005400002024-06-25 10:11AM EDT2024-07-264.684.704.72-0.44-8.58%12679910.14%
SPY240731P005400002024-06-25 10:11AM EDT2024-07-315.185.185.20-0.48-8.48%2254,93410.14%
SPY240802P005400002024-06-25 10:07AM EDT2024-08-025.525.445.47-0.53-8.76%1769310.27%
SPY240816P005400002024-06-25 10:12AM EDT2024-08-166.606.556.58-0.41-5.82%28411,04110.19%
SPY240830P005400002024-06-25 10:06AM EDT2024-08-307.637.587.60-0.54-6.61%901,03010.18%
SPY240920P005400002024-06-25 10:10AM EDT2024-09-209.249.199.21-0.44-4.55%28023,98510.42%
SPY240930P005400002024-06-25 10:06AM EDT2024-09-309.809.789.82-0.60-5.77%93,18410.43%
SPY241018P005400002024-06-25 10:01AM EDT2024-10-1811.2011.0411.08-0.39-3.36%338,01510.63%
SPY241031P005400002024-06-25 10:09AM EDT2024-10-3111.8011.7211.77-0.47-3.83%335,24910.62%
SPY241115P005400002024-06-25 9:58AM EDT2024-11-1513.4313.2113.26-0.18-1.32%1116,75711.16%
SPY241129P005400002024-06-24 10:29AM EDT2024-11-2913.5213.8113.870.00-212,12811.08%
SPY241220P005400002024-06-25 10:11AM EDT2024-12-2015.0815.0815.11-0.22-1.44%5213,89811.23%
SPY241231P005400002024-06-25 9:31AM EDT2024-12-3115.7115.5015.55-0.25-1.57%5242,83211.19%
SPY250117P005400002024-06-25 10:09AM EDT2025-01-1716.4716.3816.43-0.38-2.26%1410,57011.26%
SPY250131P005400002024-06-21 2:25PM EDT2025-01-3116.8916.9417.090.00-1218611.30%
SPY250321P005400002024-06-25 9:56AM EDT2025-03-2119.5019.1719.23-0.10-0.51%79,98211.38%
SPY250331P005400002024-06-24 9:52AM EDT2025-03-3119.4419.5219.630.00-4636711.38%
SPY250620P005400002024-06-24 3:01PM EDT2025-06-2022.7022.8822.980.00-725,03311.59%
SPY250919P005400002024-06-25 10:02AM EDT2025-09-1926.4326.0926.28+0.88+3.44%1487811.74%
SPY251219P005400002024-06-25 10:00AM EDT2025-12-1929.2928.8529.26-0.24-0.81%2719511.85%
SPY260116P005400002024-06-25 10:08AM EDT2026-01-1629.9129.1830.45-0.29-0.96%141,34912.00%
SPY260618P005400002024-06-18 2:53PM EDT2026-06-1832.3132.8633.920.00-114111.80%
SPY261218P005400002024-06-24 3:11PM EDT2026-12-1837.7437.0038.660.00-424011.95%