SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240624C00455000 | 2024-06-18 12:27PM EDT | 455.00 | 92.59 | 0.00 | 0.00 | 0.00 | - | 126 | 111 | 0.00% |
| SPY240624C00480000 | 2024-06-11 2:00PM EDT | 480.00 | 55.91 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SPY240624C00488000 | 2024-06-14 10:38AM EDT | 488.00 | 52.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPY240624C00490000 | 2024-06-14 3:28PM EDT | 490.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPY240624C00500000 | 2024-06-18 1:14PM EDT | 500.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY240624C00505000 | 2024-06-18 3:00PM EDT | 505.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240624C00515000 | 2024-06-18 9:36AM EDT | 515.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 0.00% |
| SPY240624C00519000 | 2024-06-14 11:30AM EDT | 519.00 | 23.04 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| SPY240624C00520000 | 2024-06-18 4:01PM EDT | 520.00 | 27.73 | 0.00 | 0.00 | 0.00 | - | 18 | 128 | 0.00% |
| SPY240624C00522000 | 2024-06-11 12:44PM EDT | 522.00 | 13.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240624C00524000 | 2024-06-18 4:01PM EDT | 524.00 | 23.72 | 0.00 | 0.00 | 0.00 | - | 17 | 18 | 0.00% |
| SPY240624C00525000 | 2024-06-18 10:29AM EDT | 525.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| SPY240624C00526000 | 2024-06-17 9:51AM EDT | 526.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY240624C00527000 | 2024-06-18 2:03PM EDT | 527.00 | 19.89 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| SPY240624C00528000 | 2024-06-17 2:11PM EDT | 528.00 | 20.42 | 0.00 | 0.00 | 0.00 | - | 195 | 54 | 0.00% |
| SPY240624C00529000 | 2024-06-18 10:51AM EDT | 529.00 | 18.23 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| SPY240624C00530000 | 2024-06-18 3:48PM EDT | 530.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 0.00% |
| SPY240624C00531000 | 2024-06-18 3:06PM EDT | 531.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 6 | 109 | 0.00% |
| SPY240624C00532000 | 2024-06-18 3:59PM EDT | 532.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 0.00% |
| SPY240624C00533000 | 2024-06-18 11:11AM EDT | 533.00 | 14.07 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.00% |
| SPY240624C00534000 | 2024-06-18 1:45PM EDT | 534.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 6 | 163 | 0.00% |
| SPY240624C00535000 | 2024-06-18 3:25PM EDT | 535.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,155 | 0.00% |
| SPY240624C00536000 | 2024-06-18 3:25PM EDT | 536.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 10 | 393 | 0.00% |
| SPY240624C00537000 | 2024-06-18 1:47PM EDT | 537.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 17 | 621 | 0.00% |
| SPY240624C00538000 | 2024-06-18 3:42PM EDT | 538.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 35 | 1,148 | 0.00% |
| SPY240624C00539000 | 2024-06-18 2:31PM EDT | 539.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 21 | 653 | 0.00% |
| SPY240624C00540000 | 2024-06-18 4:00PM EDT | 540.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 85 | 516 | 0.00% |
| SPY240624C00541000 | 2024-06-18 4:11PM EDT | 541.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 335 | 724 | 0.00% |
| SPY240624C00542000 | 2024-06-18 3:56PM EDT | 542.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 176 | 670 | 0.00% |
| SPY240624C00543000 | 2024-06-18 4:08PM EDT | 543.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 367 | 476 | 0.00% |
| SPY240624C00544000 | 2024-06-18 4:02PM EDT | 544.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 776 | 1,238 | 0.00% |
| SPY240624C00545000 | 2024-06-18 4:12PM EDT | 545.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1,007 | 2,884 | 0.00% |
| SPY240624C00546000 | 2024-06-18 4:07PM EDT | 546.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1,369 | 1,025 | 0.00% |
| SPY240624C00547000 | 2024-06-18 4:12PM EDT | 547.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 4,774 | 2,506 | 0.00% |
| SPY240624C00548000 | 2024-06-18 4:14PM EDT | 548.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 10,370 | 4,388 | 0.00% |
| SPY240624C00549000 | 2024-06-18 4:14PM EDT | 549.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3,329 | 2,116 | 0.20% |
| SPY240624C00550000 | 2024-06-18 4:14PM EDT | 550.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 5,066 | 4,099 | 0.78% |
| SPY240624C00551000 | 2024-06-18 4:13PM EDT | 551.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2,017 | 5,141 | 0.78% |
| SPY240624C00552000 | 2024-06-18 4:12PM EDT | 552.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2,915 | 1,494 | 1.56% |
| SPY240624C00553000 | 2024-06-18 4:14PM EDT | 553.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,313 | 2,010 | 1.56% |
| SPY240624C00554000 | 2024-06-18 4:14PM EDT | 554.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 359 | 648 | 1.56% |
| SPY240624C00555000 | 2024-06-18 4:14PM EDT | 555.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,288 | 1,077 | 3.13% |
| SPY240624C00556000 | 2024-06-18 4:11PM EDT | 556.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4,724 | 1,141 | 3.13% |
| SPY240624C00558000 | 2024-06-18 4:02PM EDT | 558.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 405 | 783 | 3.13% |
| SPY240624C00560000 | 2024-06-18 4:14PM EDT | 560.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,095 | 3,753 | 3.13% |
| SPY240624C00562000 | 2024-06-18 3:40PM EDT | 562.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 385 | 790 | 6.25% |
| SPY240624C00564000 | 2024-06-18 3:22PM EDT | 564.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 402 | 1,452 | 6.25% |
| SPY240624C00565000 | 2024-06-18 3:59PM EDT | 565.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 344 | 6.25% |
| SPY240624C00568000 | 2024-06-18 12:09PM EDT | 568.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| SPY240624C00570000 | 2024-06-18 2:48PM EDT | 570.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 6.25% |
| SPY240624C00572000 | 2024-06-18 3:00PM EDT | 572.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 6.25% |
| SPY240624C00578000 | 2024-06-14 12:16PM EDT | 578.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPY240624C00580000 | 2024-06-18 9:30AM EDT | 580.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 12.50% |
| SPY240624C00595000 | 2024-06-18 12:34PM EDT | 595.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 266 | 303 | 12.50% |
| SPY240624C00600000 | 2024-06-18 3:10PM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 130 | 12.50% |
| SPY240624C00610000 | 2024-06-17 3:40PM EDT | 610.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 246 | 265 | 25.00% |
Putsfor24 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240624P00455000 | 2024-06-18 3:27PM EDT | 455.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 220 | 582 | 25.00% |
| SPY240624P00457000 | 2024-06-18 10:10AM EDT | 457.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 177 | 25.00% |
| SPY240624P00458000 | 2024-06-18 2:52PM EDT | 458.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 51 | 25.00% |
| SPY240624P00460000 | 2024-06-18 2:11PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| SPY240624P00469000 | 2024-06-14 12:43PM EDT | 469.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| SPY240624P00472000 | 2024-06-18 3:44PM EDT | 472.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 350 | 352 | 25.00% |
| SPY240624P00473000 | 2024-06-18 3:43PM EDT | 473.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 55 | 25.00% |
| SPY240624P00477000 | 2024-06-18 2:34PM EDT | 477.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 50 | 25.00% |
| SPY240624P00480000 | 2024-06-18 9:36AM EDT | 480.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 25.00% |
| SPY240624P00482000 | 2024-06-14 11:26AM EDT | 482.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| SPY240624P00484000 | 2024-06-18 12:17PM EDT | 484.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| SPY240624P00485000 | 2024-06-14 10:36AM EDT | 485.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SPY240624P00490000 | 2024-06-18 3:27PM EDT | 490.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 177 | 25.00% |
| SPY240624P00491000 | 2024-06-12 1:37PM EDT | 491.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| SPY240624P00492000 | 2024-06-18 3:36PM EDT | 492.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 30 | 25.00% |
| SPY240624P00498000 | 2024-06-18 10:14AM EDT | 498.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 12.50% |
| SPY240624P00499000 | 2024-06-14 9:31AM EDT | 499.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 74 | 12.50% |
| SPY240624P00500000 | 2024-06-18 3:59PM EDT | 500.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 66 | 168 | 12.50% |
| SPY240624P00505000 | 2024-06-18 3:31PM EDT | 505.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 133 | 216 | 12.50% |
| SPY240624P00510000 | 2024-06-18 3:53PM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 336 | 868 | 12.50% |
| SPY240624P00515000 | 2024-06-18 3:56PM EDT | 515.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 67 | 833 | 12.50% |
| SPY240624P00516000 | 2024-06-18 3:50PM EDT | 516.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 12.50% |
| SPY240624P00517000 | 2024-06-18 3:17PM EDT | 517.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 364 | 7,583 | 12.50% |
| SPY240624P00518000 | 2024-06-18 3:28PM EDT | 518.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 219 | 1,078 | 12.50% |
| SPY240624P00519000 | 2024-06-18 10:35AM EDT | 519.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 237 | 12.50% |
| SPY240624P00520000 | 2024-06-18 3:56PM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 276 | 711 | 12.50% |
| SPY240624P00521000 | 2024-06-18 3:49PM EDT | 521.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 498 | 839 | 12.50% |
| SPY240624P00522000 | 2024-06-18 3:40PM EDT | 522.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 33 | 470 | 12.50% |
| SPY240624P00523000 | 2024-06-18 3:01PM EDT | 523.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 80 | 468 | 6.25% |
| SPY240624P00524000 | 2024-06-18 3:00PM EDT | 524.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 24 | 2,867 | 6.25% |
| SPY240624P00525000 | 2024-06-18 4:02PM EDT | 525.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 372 | 998 | 6.25% |
| SPY240624P00526000 | 2024-06-18 4:05PM EDT | 526.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 379 | 634 | 6.25% |
| SPY240624P00527000 | 2024-06-18 3:38PM EDT | 527.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 53 | 1,292 | 6.25% |
| SPY240624P00528000 | 2024-06-18 4:01PM EDT | 528.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 70 | 454 | 6.25% |
| SPY240624P00529000 | 2024-06-18 3:57PM EDT | 529.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 101 | 808 | 6.25% |
| SPY240624P00530000 | 2024-06-18 4:13PM EDT | 530.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,601 | 1,911 | 6.25% |
| SPY240624P00531000 | 2024-06-18 4:05PM EDT | 531.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 371 | 932 | 6.25% |
| SPY240624P00532000 | 2024-06-18 4:14PM EDT | 532.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 274 | 2,141 | 6.25% |
| SPY240624P00533000 | 2024-06-18 4:12PM EDT | 533.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 269 | 1,140 | 6.25% |
| SPY240624P00534000 | 2024-06-18 4:14PM EDT | 534.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 844 | 1,047 | 6.25% |
| SPY240624P00535000 | 2024-06-18 4:10PM EDT | 535.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 933 | 2,419 | 6.25% |
| SPY240624P00536000 | 2024-06-18 4:04PM EDT | 536.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 521 | 1,879 | 6.25% |
| SPY240624P00537000 | 2024-06-18 4:14PM EDT | 537.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 767 | 3,432 | 3.13% |
| SPY240624P00538000 | 2024-06-18 4:14PM EDT | 538.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,907 | 3,378 | 3.13% |
| SPY240624P00539000 | 2024-06-18 4:11PM EDT | 539.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 911 | 2,520 | 3.13% |
| SPY240624P00540000 | 2024-06-18 4:14PM EDT | 540.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3,632 | 13,362 | 3.13% |
| SPY240624P00541000 | 2024-06-18 4:14PM EDT | 541.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3,104 | 3,882 | 3.13% |
| SPY240624P00542000 | 2024-06-18 4:14PM EDT | 542.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2,233 | 3,113 | 3.13% |
| SPY240624P00543000 | 2024-06-18 4:14PM EDT | 543.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3,851 | 4,094 | 1.56% |
| SPY240624P00544000 | 2024-06-18 4:12PM EDT | 544.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3,396 | 4,008 | 1.56% |
| SPY240624P00545000 | 2024-06-18 4:12PM EDT | 545.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5,189 | 4,324 | 1.56% |
| SPY240624P00546000 | 2024-06-18 4:13PM EDT | 546.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5,451 | 4,826 | 0.78% |
| SPY240624P00547000 | 2024-06-18 4:14PM EDT | 547.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10,367 | 4,217 | 0.78% |
| SPY240624P00548000 | 2024-06-18 4:14PM EDT | 548.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4,106 | 2,524 | 0.20% |
| SPY240624P00549000 | 2024-06-18 4:14PM EDT | 549.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 620 | 519 | 0.00% |
| SPY240624P00550000 | 2024-06-18 3:57PM EDT | 550.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 215 | 263 | 0.00% |
| SPY240624P00552000 | 2024-06-18 3:06PM EDT | 552.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 41 | 30 | 0.00% |
| SPY240624P00553000 | 2024-06-18 4:03PM EDT | 553.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 0.00% |
| SPY240624P00555000 | 2024-06-18 2:03PM EDT | 555.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| SPY240624P00580000 | 2024-06-11 3:56PM EDT | 580.00 | 44.11 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.