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:547.00
CallsforJune 13, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240613C005470002024-06-12 4:14PM EDT2024-06-130.070.060.07-0.03-30.00%24,4731,51912.01%
SPY240614C005470002024-06-12 4:14PM EDT2024-06-140.230.230.24+0.01+4.55%12,634011.35%
SPY240617C005470002024-06-12 4:13PM EDT2024-06-170.420.400.42+0.09+27.27%1,9737578.52%
SPY240618C005470002024-06-12 4:14PM EDT2024-06-180.620.590.63+0.20+47.62%1,7485928.99%
SPY240620C005470002024-06-12 4:14PM EDT2024-06-200.870.850.90+0.29+50.00%1,3891,0128.97%
SPY240621C005470002024-06-12 4:14PM EDT2024-06-210.960.951.00+0.27+39.13%5,1936,8468.85%
SPY240628C005470002024-06-12 3:59PM EDT2024-06-281.801.771.83+0.52+40.62%2,1943,7888.88%
SPY240705C005470002024-06-12 4:00PM EDT2024-07-052.692.662.72+0.86+46.99%8719599.26%
SPY240712C005470002024-06-12 4:14PM EDT2024-07-123.893.853.91+0.99+34.14%9891,19210.18%
SPY240719C005470002024-06-12 4:03PM EDT2024-07-194.744.764.84+1.17+32.77%2,6673,45410.58%
SPY240726C005470002024-06-12 4:06PM EDT2024-07-265.795.575.93+1.32+29.53%27222311.21%
SPY240830C005470002024-06-12 2:02PM EDT2024-08-3011.3210.4010.79+2.67+30.87%315,14313.29%
SPY250331C005470002024-06-04 2:06PM EDT2025-03-3125.5532.6634.000.00-27518.94%
PutsforJune 13, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240613P005470002024-06-12 4:00PM EDT2024-06-135.755.595.98-4.44-43.57%6302117.82%
SPY240614P005470002024-06-12 4:06PM EDT2024-06-145.735.656.04-4.87-45.94%712513.26%
SPY240617P005470002024-06-12 4:00PM EDT2024-06-175.875.756.13-6.53-52.66%25918.99%
SPY240621P005470002024-06-12 3:46PM EDT2024-06-216.967.167.69-7.16-50.71%1313412.60%
SPY240628P005470002024-06-12 4:07PM EDT2024-06-287.857.868.29-5.56-41.46%251110.94%
SPY240719P005470002024-06-12 3:35PM EDT2024-07-199.759.249.75-3.33-25.46%21139.48%
SPY240726P005470002024-06-12 11:09AM EDT2024-07-269.169.6010.09-5.89-39.14%2229.17%
SPY240830P005470002024-06-12 2:53PM EDT2024-08-3011.9811.5712.10-4.15-25.73%458.92%
SPY250331P005470002024-06-11 9:58AM EDT2025-03-3126.7422.2922.570.00-38078910.12%