UK markets closed

SPDR S&P 500 ETF (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
542.78+0.33 (+0.06%)
At close: 04:00PM EDT
542.85 +0.07 (+0.01%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:533.00
Callsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240617C005330002024-06-14 4:05PM EDT2024-06-179.759.519.64-0.13-1.32%1868400.00%
SPY240618C005330002024-06-14 3:23PM EDT2024-06-1810.009.779.88+1.33+15.34%771,20311.67%
SPY240620C005330002024-06-14 1:24PM EDT2024-06-209.599.9810.12-0.77-7.43%261,07911.91%
SPY240621C005330002024-06-14 3:51PM EDT2024-06-219.599.7610.19-0.80-7.70%1079,37611.45%
SPY240624C005330002024-06-14 4:04PM EDT2024-06-2410.229.8010.34+0.22+2.20%211710.24%
SPY240625C005330002024-06-14 4:04PM EDT2024-06-2510.3010.0610.28+0.01+0.10%11689.39%
SPY240627C005330002024-06-14 1:24PM EDT2024-06-279.9910.2610.50-0.87-8.01%2019.61%
SPY240628C005330002024-06-14 3:56PM EDT2024-06-2810.3610.5110.74-0.46-4.25%1282,38610.21%
SPY240705C005330002024-06-14 3:26PM EDT2024-07-0511.5311.5611.74-0.27-2.29%2480211.00%
SPY240712C005330002024-06-14 12:02PM EDT2024-07-1212.1912.9613.14-1.17-8.76%440112.37%
SPY240719C005330002024-06-14 3:22PM EDT2024-07-1913.9014.1214.26-0.19-1.35%1084,42312.96%
SPY240726C005330002024-06-14 11:11AM EDT2024-07-2614.5015.1215.61-1.14-7.29%16313.85%
SPY240731C005330002024-06-14 2:57PM EDT2024-07-3115.5015.8416.32+0.10+0.65%31,26514.08%
SPY240830C005330002024-06-14 3:28PM EDT2024-08-3020.6420.7321.19+0.79+3.98%11,03516.16%
SPY241031C005330002024-06-13 9:55AM EDT2024-10-3127.4727.5328.160.00-1528717.39%
SPY241129C005330002024-06-14 3:38PM EDT2024-11-2932.1331.7532.54+5.11+18.91%33,16318.86%
SPY250131C005330002024-06-14 2:58PM EDT2025-01-3137.7637.6238.74+0.46+1.23%232619.75%
SPY250331C005330002024-06-10 11:52AM EDT2025-03-3138.7942.9744.370.00-1120.59%
Putsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240617P005330002024-06-14 4:13PM EDT2024-06-170.050.050.06-0.02-28.57%7,3232,81313.04%
SPY240618P005330002024-06-14 4:14PM EDT2024-06-180.130.120.13-0.02-13.33%1,4282,97212.31%
SPY240620P005330002024-06-14 4:11PM EDT2024-06-200.290.280.30+0.05+20.83%7462,58911.55%
SPY240621P005330002024-06-14 4:14PM EDT2024-06-210.630.620.64+0.05+8.62%6,1237,66913.09%
SPY240624P005330002024-06-14 4:09PM EDT2024-06-240.800.790.81+0.08+11.11%37228611.56%
SPY240625P005330002024-06-14 3:34PM EDT2024-06-250.960.950.97+0.11+12.94%52538811.68%
SPY240626P005330002024-06-14 4:00PM EDT2024-06-261.051.131.15+0.06+6.06%6478011.87%
SPY240627P005330002024-06-14 3:40PM EDT2024-06-271.301.301.32+0.19+17.12%2012612.00%
SPY240628P005330002024-06-14 4:13PM EDT2024-06-281.561.551.58+0.21+15.56%2,8316,12912.42%
SPY240705P005330002024-06-14 4:05PM EDT2024-07-052.152.192.22+0.21+10.82%1,9232,39611.66%
SPY240712P005330002024-06-14 4:08PM EDT2024-07-123.033.003.04+0.51+20.24%7012,03411.73%
SPY240719P005330002024-06-14 3:59PM EDT2024-07-193.463.573.60+0.31+9.84%1,3564,42111.45%
SPY240726P005330002024-06-14 3:36PM EDT2024-07-264.054.124.18-0.25-5.81%2120411.34%
SPY240731P005330002024-06-14 3:58PM EDT2024-07-314.564.574.62+0.41+9.88%1,7721,76511.35%
SPY240802P005330002024-06-14 10:41AM EDT2024-08-025.684.814.88+1.19+26.50%13111.48%
SPY240830P005330002024-06-14 2:48PM EDT2024-08-306.936.746.80+0.55+8.62%136,82011.25%
SPY241031P005330002024-06-14 9:43AM EDT2024-10-3110.7010.5610.65+0.55+5.42%381011.41%
SPY241129P005330002024-06-13 3:14PM EDT2024-11-2911.9612.4712.660.00-121611.80%
SPY250131P005330002024-06-11 3:29PM EDT2025-01-3117.3515.3215.710.00-51,22111.89%
SPY250331P005330002024-06-10 11:52AM EDT2025-03-3120.2217.8818.130.00-12711.90%