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:542.00
Callsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240617C005420002024-06-14 4:14PM EDT2024-06-171.521.511.52-0.48-24.00%134,3313,3416.78%
SPY240618C005420002024-06-14 4:14PM EDT2024-06-182.122.082.10-0.33-13.47%17,4954,2508.57%
SPY240620C005420002024-06-14 4:14PM EDT2024-06-202.622.592.63-0.28-9.66%7,5212,5428.75%
SPY240621C005420002024-06-14 4:14PM EDT2024-06-212.702.692.72-0.32-10.60%20,39815,7648.32%
SPY240624C005420002024-06-14 4:14PM EDT2024-06-242.892.862.89-0.25-7.96%1,2304357.30%
SPY240625C005420002024-06-14 4:14PM EDT2024-06-253.093.053.08-0.57-15.57%9872737.46%
SPY240626C005420002024-06-14 4:06PM EDT2024-06-263.363.263.30-0.29-7.95%7426727.70%
SPY240627C005420002024-06-14 4:02PM EDT2024-06-273.583.483.53-0.08-2.19%2981827.96%
SPY240628C005420002024-06-14 4:08PM EDT2024-06-283.963.943.98-0.17-4.12%3,46416,1788.75%
SPY240705C005420002024-06-14 4:11PM EDT2024-07-055.255.235.27+0.05+0.96%2,8312,0419.61%
SPY240712C005420002024-06-14 4:13PM EDT2024-07-126.756.716.75-0.05-0.74%2,3332,05410.79%
SPY240719C005420002024-06-14 4:05PM EDT2024-07-197.907.857.88+0.14+1.80%1,9033,61211.33%
SPY240726C005420002024-06-14 4:00PM EDT2024-07-269.088.999.04+0.21+2.37%32113611.91%
SPY240802C005420002024-06-14 3:49PM EDT2024-08-0210.4210.3010.36+0.27+2.66%502612.70%
SPY240830C005420002024-06-14 3:54PM EDT2024-08-3014.1014.4614.53-0.43-2.96%7183814.31%
SPY250331C005420002024-06-14 2:12PM EDT2025-03-3136.8936.8338.10-0.84-2.23%35219.60%
Putsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240617P005420002024-06-14 4:14PM EDT2024-06-170.980.980.99-0.26-20.97%98,1653,8568.39%
SPY240618P005420002024-06-14 4:14PM EDT2024-06-181.411.391.42-0.14-9.03%22,1362,4929.09%
SPY240620P005420002024-06-14 4:14PM EDT2024-06-201.821.821.86-0.07-3.70%6,2415,3258.80%
SPY240621P005420002024-06-14 4:14PM EDT2024-06-212.922.932.95-0.04-1.35%16,2946,36811.99%
SPY240624P005420002024-06-14 4:14PM EDT2024-06-243.223.203.23+0.06+1.90%76273910.61%
SPY240625P005420002024-06-14 4:13PM EDT2024-06-253.433.433.45+0.24+7.52%33714210.69%
SPY240626P005420002024-06-14 4:14PM EDT2024-06-263.683.653.68+0.09+2.51%1,20022810.80%
SPY240627P005420002024-06-14 4:06PM EDT2024-06-273.743.863.89+0.01+0.27%20617910.88%
SPY240628P005420002024-06-14 4:12PM EDT2024-06-284.194.164.20+0.16+3.97%3,1931,73811.22%
SPY240705P005420002024-06-14 4:14PM EDT2024-07-054.904.914.95+0.30+6.52%2,9441,48310.53%
SPY240712P005420002024-06-14 4:14PM EDT2024-07-125.795.795.84+0.54+10.29%76968810.58%
SPY240719P005420002024-06-14 4:13PM EDT2024-07-196.366.386.43+0.44+7.43%2,6031,49410.32%
SPY240726P005420002024-06-14 3:59PM EDT2024-07-266.906.957.02+0.28+4.23%51835010.21%
SPY240802P005420002024-06-14 3:57PM EDT2024-08-027.737.657.72+0.32+4.32%63510.33%
SPY240830P005420002024-06-14 3:58PM EDT2024-08-309.509.519.61+0.43+4.74%17117010.13%
SPY250331P005420002024-06-14 1:53PM EDT2025-03-3120.9120.7020.87+0.07+0.34%32,36211.06%