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:541.00
CallsforJune 13, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240613C005410002024-06-12 4:14PM EDT2024-06-131.651.591.63+0.37+28.91%29,8752,22412.77%
SPY240614C005410002024-06-12 4:14PM EDT2024-06-142.202.132.25+0.57+34.97%18,596012.92%
SPY240617C005410002024-06-12 4:14PM EDT2024-06-172.562.472.62+0.66+34.74%3,7511,8879.64%
SPY240618C005410002024-06-12 4:13PM EDT2024-06-182.982.853.00+0.95+46.80%4,46586210.17%
SPY240620C005410002024-06-12 4:02PM EDT2024-06-203.223.243.37+0.89+38.20%7581,9529.97%
SPY240621C005410002024-06-12 4:12PM EDT2024-06-213.473.263.45+1.05+43.39%3,4557,7919.63%
SPY240628C005410002024-06-12 4:13PM EDT2024-06-284.364.194.43+1.24+39.74%6856,7589.39%
SPY240705C005410002024-06-12 4:06PM EDT2024-07-055.455.315.47+1.45+36.25%93009.75%
SPY240712C005410002024-06-12 4:01PM EDT2024-07-126.796.776.88+1.94+40.00%70361310.82%
SPY240719C005410002024-06-12 4:05PM EDT2024-07-197.857.837.88+1.60+25.60%8672,24511.20%
SPY240726C005410002024-06-12 3:54PM EDT2024-07-269.248.789.17+1.95+26.75%1362511.99%
SPY240830C005410002024-06-12 3:47PM EDT2024-08-3014.1213.9214.43+3.71+35.64%15515614.18%
SPY250331C005410002024-06-12 9:40AM EDT2025-03-3137.6636.5437.94+4.66+14.12%174119.57%
PutsforJune 13, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240613P005410002024-06-12 4:14PM EDT2024-06-131.351.311.36-3.74-73.48%69,8364513.58%
SPY240614P005410002024-06-12 4:14PM EDT2024-06-141.651.651.70-3.82-69.84%32,31710711.73%
SPY240617P005410002024-06-12 4:14PM EDT2024-06-171.971.931.97-3.48-63.85%8,5991228.49%
SPY240618P005410002024-06-12 4:14PM EDT2024-06-182.182.152.22-3.39-60.86%3,86648.66%
SPY240620P005410002024-06-12 4:12PM EDT2024-06-202.402.422.48-3.36-58.33%3,379428.31%
SPY240621P005410002024-06-12 4:14PM EDT2024-06-213.483.423.49-3.82-52.33%6,4504810.82%
SPY240628P005410002024-06-12 4:12PM EDT2024-06-284.354.324.52-5.29-54.88%1,3826410.40%
SPY240705P005410002024-06-12 4:14PM EDT2024-07-055.024.965.04-5.53-52.42%86409.63%
SPY240719P005410002024-06-12 4:04PM EDT2024-07-196.316.276.33-2.92-31.64%1,101789.47%
SPY240726P005410002024-06-12 3:47PM EDT2024-07-266.596.606.90-3.80-36.57%14439.45%
SPY240830P005410002024-06-12 3:52PM EDT2024-08-308.809.049.31-3.34-27.51%99219.45%
SPY250331P005410002024-06-12 3:29PM EDT2025-03-3120.4620.1320.40-5.78-22.03%370610.67%