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
542.16 +0.80 (+0.15%)
After hours: 05:50PM EDT
In The Money
Show:ListStraddle
Strike:610.00
CallsforJune 12, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240614C006100002024-06-06 3:50PM EDT2024-06-140.010.000.010.00-2044.53%
SPY240621C006100002024-06-12 10:24AM EDT2024-06-210.010.000.02-0.01-50.00%30013,08325.98%
SPY240628C006100002024-06-12 3:24PM EDT2024-06-280.020.010.030.00-537620.70%
SPY240705C006100002024-06-11 9:30AM EDT2024-07-050.020.010.030.00-1017.38%
SPY240712C006100002024-06-07 12:21PM EDT2024-07-120.030.020.04-0.01-25.00%24415.82%
SPY240719C006100002024-06-12 1:59PM EDT2024-07-190.040.020.05+0.01+33.33%3703,00614.65%
SPY240726C006100002024-06-12 12:49PM EDT2024-07-260.060.000.11+0.03+100.00%86014.80%
SPY240731C006100002024-06-12 12:27PM EDT2024-07-310.060.050.07+0.01+20.00%5022913.28%
SPY240816C006100002024-06-12 2:38PM EDT2024-08-160.120.080.11+0.05+71.43%1,0273,91212.21%
SPY240830C006100002024-06-12 2:58PM EDT2024-08-300.160.140.17+0.05+45.45%441,53111.77%
SPY240920C006100002024-06-12 10:19AM EDT2024-09-200.350.290.32+0.13+59.09%391,12611.51%
SPY240930C006100002024-06-12 3:47PM EDT2024-09-300.360.340.38+0.09+33.33%49788911.30%
SPY241018C006100002024-06-12 3:45PM EDT2024-10-180.590.600.64+0.19+47.50%1602,71211.49%
SPY241031C006100002024-06-12 3:02PM EDT2024-10-310.940.800.86+0.32+51.61%11755911.60%
SPY241115C006100002024-06-12 11:57AM EDT2024-11-151.521.241.52+0.50+49.02%337112.49%
SPY241129C006100002024-06-12 11:05AM EDT2024-11-291.951.681.80+0.69+54.76%1,2214012.46%
SPY241220C006100002024-06-12 2:18PM EDT2024-12-202.602.392.45+0.67+34.72%303,85812.73%
SPY241231C006100002024-06-12 10:58AM EDT2024-12-312.882.552.76+0.95+49.22%546612.78%
SPY250117C006100002024-06-12 3:51PM EDT2025-01-173.323.243.33+0.68+25.76%25789012.95%
SPY250131C006100002024-06-12 10:00AM EDT2025-01-314.013.654.01+0.98+32.34%4713.28%
SPY250321C006100002024-06-12 12:20PM EDT2025-03-216.566.146.26+1.36+26.15%5122,10113.99%
SPY250331C006100002024-06-07 1:23PM EDT2025-03-316.756.076.87+1.13+20.11%16214.22%
SPY250620C006100002024-06-12 3:24PM EDT2025-06-2011.6211.0711.28+1.75+17.73%433,93715.32%
SPY250919C006100002024-06-12 11:41AM EDT2025-09-1917.4516.5417.20+2.58+17.35%29616.66%
SPY251219C006100002024-06-12 9:50AM EDT2025-12-1923.3721.6323.38+2.73+13.23%713717.84%
SPY260116C006100002024-06-12 10:17AM EDT2026-01-1624.7323.0225.46+2.54+11.45%1826218.24%
SPY260618C006100002024-06-10 12:15PM EDT2026-06-1831.5132.0135.910.00-210919.84%
SPY261218C006100002024-06-12 10:38AM EDT2026-12-1845.4243.5545.07+3.43+8.17%5817020.51%
PutsforJune 12, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240614P006100002024-06-06 1:44PM EDT2024-06-1475.7368.5968.940.00--058.30%
SPY240621P006100002024-05-16 4:01PM EDT2024-06-2181.4569.1769.830.00-1046.84%
SPY241129P006100002024-05-16 9:53AM EDT2024-11-2979.7268.7770.210.00--012.11%
SPY241220P006100002024-04-10 1:04PM EDT2024-12-2096.9988.6389.820.00-2028.85%
SPY250117P006100002024-03-25 9:44AM EDT2025-01-1790.230.000.000.00-200.00%
SPY250131P006100002024-05-07 11:14AM EDT2025-01-3192.0674.7176.730.00--016.95%
SPY250321P006100002024-03-25 9:44AM EDT2025-03-2190.150.000.000.00-200.00%
SPY250331P006100002024-05-09 2:20PM EDT2025-03-3190.0275.3478.250.00-2016.22%
SPY250620P006100002024-04-04 3:52PM EDT2025-06-2095.5097.0198.930.00-1025.19%
SPY250919P006100002024-06-12 10:26AM EDT2025-09-1967.5067.9370.81-8.61-11.31%217.99%
SPY251219P006100002024-05-30 10:56AM EDT2025-12-1986.5467.8270.940.00-207.43%
SPY260116P006100002024-05-30 10:57AM EDT2026-01-1686.5967.7570.950.00-207.26%
SPY260618P006100002024-05-22 1:01PM EDT2026-06-1879.0068.2072.500.00--07.46%
SPY261218P006100002024-06-12 11:19AM EDT2026-12-1872.2570.0074.00-4.72-6.13%9237.42%