SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
CallsforJune 30, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250630C00450000 | 2024-07-01 10:53AM EDT | 450.00 | 119.69 | 125.96 | 129.74 | 0.00 | - | 1 | 5 | 33.11% |
| SPY250630C00470000 | 2024-07-02 1:28PM EDT | 470.00 | 104.54 | 108.74 | 112.23 | 0.00 | - | 6 | 154 | 30.58% |
| SPY250630C00485000 | 2024-07-05 9:49AM EDT | 485.00 | 96.04 | 96.17 | 99.42 | +3.02 | +3.25% | 2 | 2 | 28.76% |
| SPY250630C00490000 | 2024-07-02 1:35PM EDT | 490.00 | 88.22 | 91.82 | 94.99 | 0.00 | - | 8 | 7 | 28.04% |
| SPY250630C00494000 | 2024-06-24 4:12PM EDT | 494.00 | 83.14 | 88.71 | 91.81 | 0.00 | - | - | 1 | 27.65% |
| SPY250630C00500000 | 2024-07-03 12:58PM EDT | 500.00 | 84.16 | 83.73 | 86.73 | 0.00 | - | 9 | 10 | 26.89% |
| SPY250630C00501000 | 2024-06-25 12:45PM EDT | 501.00 | 77.99 | 82.93 | 85.92 | 0.00 | - | - | 5 | 26.77% |
| SPY250630C00510000 | 2024-07-03 11:38AM EDT | 510.00 | 74.89 | 75.96 | 78.80 | 0.00 | - | 2 | 47 | 25.83% |
| SPY250630C00515000 | 2024-06-25 9:43AM EDT | 515.00 | 67.54 | 71.95 | 74.70 | 0.00 | - | - | 0 | 25.20% |
| SPY250630C00520000 | 2024-07-05 9:32AM EDT | 520.00 | 68.09 | 68.13 | 70.79 | +1.08 | +1.61% | 2 | 5 | 24.65% |
| SPY250630C00525000 | 2024-07-05 11:27AM EDT | 525.00 | 65.24 | 64.35 | 66.93 | +5.80 | +9.76% | 3 | 1 | 24.11% |
| SPY250630C00528000 | 2024-06-27 10:04AM EDT | 528.00 | 59.42 | 62.13 | 64.66 | 0.00 | - | - | 1 | 23.79% |
| SPY250630C00529000 | 2024-06-26 3:26PM EDT | 529.00 | 57.63 | 61.39 | 63.90 | 0.00 | - | - | 1 | 23.68% |
| SPY250630C00530000 | 2024-07-01 10:26AM EDT | 530.00 | 55.89 | 60.65 | 63.15 | 0.00 | - | 2 | 2 | 23.57% |
| SPY250630C00531000 | 2024-06-28 10:58AM EDT | 531.00 | 58.38 | 59.92 | 62.40 | 0.00 | - | 2 | 1 | 23.47% |
| SPY250630C00534000 | 2024-07-01 12:23PM EDT | 534.00 | 53.54 | 57.73 | 60.16 | 0.00 | - | 2 | 3 | 23.14% |
| SPY250630C00535000 | 2024-07-05 12:19PM EDT | 535.00 | 58.41 | 57.12 | 59.53 | +1.24 | +2.17% | 22 | 396 | 23.09% |
| SPY250630C00539000 | 2024-07-05 9:48AM EDT | 539.00 | 54.23 | 54.14 | 56.49 | +2.47 | +4.77% | 2 | 1 | 22.62% |
| SPY250630C00540000 | 2024-07-05 11:43AM EDT | 540.00 | 54.80 | 53.54 | 55.86 | +3.99 | +7.85% | 1 | 52 | 22.55% |
| SPY250630C00541000 | 2024-07-03 12:16PM EDT | 541.00 | 52.50 | 52.73 | 55.04 | 0.00 | - | 2 | 4 | 22.41% |
| SPY250630C00543000 | 2024-07-02 3:33PM EDT | 543.00 | 49.16 | 51.32 | 53.60 | 0.00 | - | 1 | 4 | 22.19% |
| SPY250630C00544000 | 2024-06-27 9:42AM EDT | 544.00 | 48.43 | 50.75 | 53.01 | 0.00 | - | - | 2 | 22.15% |
| SPY250630C00545000 | 2024-07-05 12:16PM EDT | 545.00 | 51.27 | 49.93 | 52.17 | +4.24 | +9.02% | 8 | 14 | 21.98% |
| SPY250630C00546000 | 2024-07-03 12:16PM EDT | 546.00 | 48.90 | 49.24 | 51.46 | 0.00 | - | 1 | 2 | 21.88% |
| SPY250630C00547000 | 2024-06-28 11:24AM EDT | 547.00 | 46.81 | 48.55 | 50.76 | 0.00 | - | 2 | 2 | 21.78% |
| SPY250630C00548000 | 2024-06-26 11:37AM EDT | 548.00 | 44.24 | 48.11 | 50.03 | 0.00 | - | - | 0 | 21.66% |
| SPY250630C00549000 | 2024-07-02 3:51PM EDT | 549.00 | 44.70 | 47.42 | 49.37 | 0.00 | - | 1 | 3 | 21.57% |
| SPY250630C00550000 | 2024-07-03 11:51AM EDT | 550.00 | 46.74 | 46.76 | 48.63 | 0.00 | - | 6 | 50 | 21.45% |
| SPY250630C00551000 | 2024-06-28 2:49PM EDT | 551.00 | 46.00 | 45.91 | 47.94 | +3.91 | +9.29% | 20 | 3 | 21.35% |
| SPY250630C00560000 | 2024-07-03 11:25AM EDT | 560.00 | 39.50 | 40.08 | 41.91 | 0.00 | - | 1 | 3 | 20.45% |
| SPY250630C00563000 | 2024-06-27 10:12AM EDT | 563.00 | 36.13 | 38.25 | 39.98 | 0.00 | - | - | 0 | 20.16% |
| SPY250630C00566000 | 2024-06-25 9:43AM EDT | 566.00 | 33.05 | 36.34 | 38.07 | 0.00 | - | - | 0 | 19.87% |
| SPY250630C00570000 | 2024-07-03 1:13PM EDT | 570.00 | 33.97 | 33.96 | 35.54 | +0.28 | +0.83% | 10 | 5 | 19.46% |
| SPY250630C00575000 | 2024-07-05 9:49AM EDT | 575.00 | 30.75 | 31.72 | 31.87 | +0.50 | +1.65% | 11 | 9 | 18.68% |
| SPY250630C00580000 | 2024-07-02 11:50AM EDT | 580.00 | 25.18 | 28.91 | 29.04 | 0.00 | - | 9 | 67 | 18.23% |
| SPY250630C00590000 | 2024-07-05 11:35AM EDT | 590.00 | 23.57 | 23.70 | 23.81 | +2.77 | +13.32% | 68 | 381 | 17.40% |
| SPY250630C00600000 | 2024-07-05 11:46AM EDT | 600.00 | 19.07 | 19.07 | 19.16 | +0.87 | +4.78% | 128 | 128 | 16.62% |
| SPY250630C00610000 | 2024-07-03 10:04AM EDT | 610.00 | 13.45 | 15.01 | 15.11 | 0.00 | - | 1 | 4 | 15.90% |
| SPY250630C00620000 | 2024-07-03 11:48AM EDT | 620.00 | 10.66 | 11.63 | 11.72 | 0.00 | - | 3 | 4 | 15.28% |
| SPY250630C00630000 | 2024-07-03 11:48AM EDT | 630.00 | 8.08 | 8.90 | 8.97 | 0.00 | - | 3 | 4 | 14.75% |
| SPY250630C00640000 | 2024-07-05 9:44AM EDT | 640.00 | 6.45 | 6.68 | 6.75 | +0.46 | +7.68% | 1 | 22 | 14.29% |
| SPY250630C00650000 | 2024-07-05 10:30AM EDT | 650.00 | 4.76 | 4.95 | 5.02 | +0.11 | +2.37% | 76 | 188 | 13.91% |
PutsforJune 30, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250630P00380000 | 2024-07-05 12:17PM EDT | 380.00 | 2.80 | 2.79 | 2.83 | -0.02 | -0.71% | 1 | 135 | 24.28% |
| SPY250630P00390000 | 2024-07-03 11:25AM EDT | 390.00 | 3.22 | 3.10 | 3.14 | 0.00 | - | 3 | 17 | 23.43% |
| SPY250630P00400000 | 2024-07-03 10:23AM EDT | 400.00 | 3.50 | 3.46 | 3.49 | -0.06 | -1.69% | 1 | 22 | 22.60% |
| SPY250630P00410000 | 2024-07-05 11:06AM EDT | 410.00 | 3.88 | 3.86 | 3.90 | -0.16 | -3.96% | 1 | 66 | 21.79% |
| SPY250630P00420000 | 2024-07-05 9:44AM EDT | 420.00 | 4.32 | 4.32 | 4.36 | -0.46 | -9.62% | 2 | 19 | 21.00% |
| SPY250630P00430000 | 2024-07-05 11:29AM EDT | 430.00 | 4.89 | 4.85 | 4.91 | +0.02 | +0.41% | 3 | 18 | 20.24% |
| SPY250630P00440000 | 2024-07-03 12:57PM EDT | 440.00 | 5.53 | 5.48 | 5.53 | 0.00 | - | 1 | 58 | 19.49% |
| SPY250630P00450000 | 2024-07-05 10:49AM EDT | 450.00 | 6.20 | 6.17 | 6.24 | -0.06 | -0.96% | 15 | 96 | 18.75% |
| SPY250630P00460000 | 2024-07-05 11:06AM EDT | 460.00 | 7.02 | 6.98 | 7.05 | -0.09 | -1.27% | 16 | 74 | 18.01% |
| SPY250630P00470000 | 2024-07-05 10:10AM EDT | 470.00 | 8.12 | 7.93 | 8.00 | -0.13 | -1.58% | 23 | 34 | 17.29% |
| SPY250630P00480000 | 2024-07-05 10:22AM EDT | 480.00 | 9.17 | 9.00 | 9.09 | -0.82 | -8.21% | 8 | 11 | 16.58% |
| SPY250630P00485000 | 2024-07-05 12:21PM EDT | 485.00 | 9.55 | 9.61 | 9.69 | -0.68 | -6.65% | 3 | 7 | 16.22% |
| SPY250630P00490000 | 2024-07-05 12:21PM EDT | 490.00 | 10.19 | 10.27 | 10.36 | -0.58 | -5.39% | 1 | 1,502 | 15.87% |
| SPY250630P00491000 | 2024-06-26 2:16PM EDT | 491.00 | 11.95 | 10.39 | 10.48 | 0.00 | - | - | 3 | 15.79% |
| SPY250630P00492000 | 2024-06-28 1:52PM EDT | 492.00 | 11.66 | 10.53 | 10.63 | 0.00 | - | 2 | 1 | 15.73% |
| SPY250630P00500000 | 2024-07-05 11:51AM EDT | 500.00 | 11.71 | 11.72 | 11.80 | -0.52 | -4.25% | 3 | 21 | 15.15% |
| SPY250630P00504000 | 2024-06-27 4:07PM EDT | 504.00 | 13.66 | 12.33 | 12.44 | 0.00 | - | - | 0 | 14.86% |
| SPY250630P00505000 | 2024-06-28 3:43PM EDT | 505.00 | 14.09 | 12.51 | 12.60 | 0.00 | - | 1 | 1 | 14.79% |
| SPY250630P00510000 | 2024-07-03 11:22AM EDT | 510.00 | 13.86 | 13.36 | 13.49 | 0.00 | - | 2 | 4 | 14.44% |
| SPY250630P00522000 | 2024-06-27 10:57AM EDT | 522.00 | 17.67 | 15.65 | 15.78 | 0.00 | - | - | 0 | 13.53% |
| SPY250630P00525000 | 2024-07-03 12:37PM EDT | 525.00 | 16.75 | 16.27 | 16.40 | 0.00 | - | 2 | 4 | 13.29% |
| SPY250630P00530000 | 2024-07-02 1:50PM EDT | 530.00 | 18.65 | 17.41 | 17.55 | 0.00 | - | 3 | 10 | 12.91% |
| SPY250630P00536000 | 2024-07-03 11:48AM EDT | 536.00 | 19.68 | 18.83 | 18.97 | 0.00 | - | 2 | 2 | 12.42% |
| SPY250630P00537000 | 2024-06-27 3:47PM EDT | 537.00 | 21.36 | 19.09 | 19.22 | 0.00 | - | - | 2 | 12.33% |
| SPY250630P00540000 | 2024-07-01 12:21PM EDT | 540.00 | 22.30 | 19.86 | 20.01 | 0.00 | - | 3 | 17 | 12.09% |
| SPY250630P00543000 | 2024-07-05 9:49AM EDT | 543.00 | 21.07 | 20.71 | 20.85 | -0.93 | -4.23% | 1 | 3 | 11.85% |
| SPY250630P00544000 | 2024-07-01 10:42AM EDT | 544.00 | 24.30 | 20.95 | 21.10 | 0.00 | - | 5 | 10 | 11.75% |
| SPY250630P00545000 | 2024-07-03 12:11PM EDT | 545.00 | 22.00 | 21.26 | 21.42 | 0.00 | - | 2 | 36 | 11.68% |
| SPY250630P00546000 | 2024-07-03 11:48AM EDT | 546.00 | 22.47 | 21.52 | 21.68 | 0.00 | - | 2 | 12 | 11.58% |
| SPY250630P00548000 | 2024-06-28 9:46AM EDT | 548.00 | 24.14 | 22.14 | 22.30 | 0.00 | - | 1 | 1 | 11.43% |
| SPY250630P00549000 | 2024-07-03 10:49AM EDT | 549.00 | 23.45 | 22.41 | 22.57 | 0.00 | - | 1 | 2 | 11.32% |
| SPY250630P00550000 | 2024-07-05 12:20PM EDT | 550.00 | 22.80 | 22.73 | 22.90 | -0.54 | -2.31% | 9 | 14 | 11.25% |
| SPY250630P00555000 | 2024-07-05 12:32PM EDT | 555.00 | 24.45 | 24.32 | 24.49 | -0.71 | -2.82% | 34 | 3 | 10.80% |
| SPY250630P00564000 | 2024-07-01 1:20PM EDT | 564.00 | 31.02 | 27.56 | 27.77 | 0.00 | - | 2 | 1 | 9.98% |
| SPY250630P00570000 | 2024-06-27 12:26PM EDT | 570.00 | 33.74 | 29.51 | 30.80 | 0.00 | - | - | 1 | 9.67% |
| SPY250630P00575000 | 2024-07-01 9:51AM EDT | 575.00 | 37.26 | 31.66 | 33.11 | 0.00 | - | 2 | 1 | 9.21% |
| SPY250630P00580000 | 2024-07-02 1:06PM EDT | 580.00 | 38.69 | 34.07 | 35.84 | 0.00 | - | 2 | 5 | 8.83% |
© 2024 Yahoo. All rights reserved.