SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Callsfor30 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250630C00450000 | 2024-07-05 1:16PM EDT | 450.00 | 128.00 | 126.76 | 130.52 | +8.31 | +6.94% | 10 | 5 | 33.15% |
| SPY250630C00470000 | 2024-07-05 2:01PM EDT | 470.00 | 111.35 | 109.53 | 113.00 | +6.81 | +6.51% | 23 | 154 | 30.63% |
| SPY250630C00485000 | 2024-07-05 9:49AM EDT | 485.00 | 96.04 | 96.96 | 100.20 | +3.02 | +3.25% | 2 | 2 | 28.82% |
| SPY250630C00490000 | 2024-07-02 1:35PM EDT | 490.00 | 88.22 | 92.84 | 96.00 | 0.00 | - | 8 | 7 | 28.23% |
| SPY250630C00494000 | 2024-06-24 4:12PM EDT | 494.00 | 83.14 | 89.57 | 92.67 | 0.00 | - | - | 1 | 27.76% |
| SPY250630C00500000 | 2024-07-03 12:58PM EDT | 500.00 | 84.16 | 84.73 | 87.73 | 0.00 | - | 9 | 10 | 27.07% |
| SPY250630C00501000 | 2024-06-25 12:45PM EDT | 501.00 | 77.99 | 83.93 | 86.91 | 0.00 | - | - | 5 | 26.96% |
| SPY250630C00510000 | 2024-07-03 11:38AM EDT | 510.00 | 74.89 | 76.80 | 79.64 | 0.00 | - | 2 | 47 | 25.94% |
| SPY250630C00515000 | 2024-06-25 9:43AM EDT | 515.00 | 67.54 | 72.91 | 75.66 | 0.00 | - | - | 0 | 25.38% |
| SPY250630C00520000 | 2024-07-05 9:32AM EDT | 520.00 | 68.09 | 69.07 | 71.74 | +1.08 | +1.61% | 2 | 5 | 24.83% |
| SPY250630C00525000 | 2024-07-05 11:27AM EDT | 525.00 | 65.24 | 65.29 | 67.87 | +5.80 | +9.76% | 3 | 1 | 24.28% |
| SPY250630C00528000 | 2024-06-27 10:04AM EDT | 528.00 | 59.42 | 63.05 | 65.58 | 0.00 | - | - | 1 | 23.95% |
| SPY250630C00529000 | 2024-06-26 3:26PM EDT | 529.00 | 57.63 | 62.30 | 64.82 | 0.00 | - | - | 1 | 23.85% |
| SPY250630C00530000 | 2024-07-01 10:26AM EDT | 530.00 | 55.89 | 61.56 | 64.06 | 0.00 | - | 2 | 2 | 23.74% |
| SPY250630C00531000 | 2024-06-28 10:58AM EDT | 531.00 | 58.38 | 60.83 | 63.31 | 0.00 | - | 2 | 1 | 23.63% |
| SPY250630C00534000 | 2024-07-01 12:23PM EDT | 534.00 | 53.54 | 58.63 | 61.06 | 0.00 | - | 2 | 3 | 23.31% |
| SPY250630C00535000 | 2024-07-05 1:44PM EDT | 535.00 | 58.98 | 57.90 | 60.32 | +1.81 | +3.17% | 28 | 396 | 23.20% |
| SPY250630C00539000 | 2024-07-05 9:48AM EDT | 539.00 | 54.23 | 55.02 | 57.37 | +2.47 | +4.77% | 2 | 1 | 22.77% |
| SPY250630C00540000 | 2024-07-05 11:43AM EDT | 540.00 | 54.80 | 54.31 | 56.64 | +3.99 | +7.85% | 1 | 52 | 22.67% |
| SPY250630C00541000 | 2024-07-03 12:16PM EDT | 541.00 | 52.50 | 53.60 | 55.91 | 0.00 | - | 2 | 4 | 22.56% |
| SPY250630C00543000 | 2024-07-02 3:33PM EDT | 543.00 | 49.16 | 52.18 | 54.46 | 0.00 | - | 1 | 4 | 22.35% |
| SPY250630C00544000 | 2024-06-27 9:42AM EDT | 544.00 | 48.43 | 51.48 | 53.75 | 0.00 | - | - | 2 | 22.25% |
| SPY250630C00545000 | 2024-07-05 12:16PM EDT | 545.00 | 51.27 | 50.78 | 53.03 | +4.24 | +9.02% | 8 | 14 | 22.14% |
| SPY250630C00546000 | 2024-07-03 12:16PM EDT | 546.00 | 48.90 | 50.09 | 52.32 | 0.00 | - | 1 | 2 | 22.03% |
| SPY250630C00547000 | 2024-06-28 11:24AM EDT | 547.00 | 46.81 | 49.40 | 51.61 | 0.00 | - | 2 | 2 | 21.93% |
| SPY250630C00548000 | 2024-06-26 11:37AM EDT | 548.00 | 44.24 | 48.71 | 50.90 | 0.00 | - | - | 0 | 21.82% |
| SPY250630C00549000 | 2024-07-02 3:51PM EDT | 549.00 | 44.70 | 48.02 | 50.20 | 0.00 | - | 1 | 3 | 21.72% |
| SPY250630C00550000 | 2024-07-03 11:51AM EDT | 550.00 | 46.74 | 47.34 | 49.50 | 0.00 | - | 6 | 50 | 21.62% |
| SPY250630C00551000 | 2024-06-28 2:49PM EDT | 551.00 | 46.00 | 46.66 | 48.81 | +3.91 | +9.29% | 20 | 3 | 21.52% |
| SPY250630C00560000 | 2024-07-03 11:25AM EDT | 560.00 | 39.50 | 40.70 | 42.69 | 0.00 | - | 1 | 3 | 20.59% |
| SPY250630C00563000 | 2024-06-27 10:12AM EDT | 563.00 | 36.13 | 38.78 | 40.73 | 0.00 | - | - | 0 | 20.29% |
| SPY250630C00566000 | 2024-06-25 9:43AM EDT | 566.00 | 33.05 | 36.91 | 38.80 | 0.00 | - | - | 0 | 19.99% |
| SPY250630C00570000 | 2024-07-05 1:09PM EDT | 570.00 | 34.60 | 34.47 | 36.29 | +0.91 | +2.70% | 15 | 5 | 19.60% |
| SPY250630C00575000 | 2024-07-05 2:12PM EDT | 575.00 | 31.55 | 31.52 | 33.26 | +1.30 | +4.30% | 30 | 9 | 19.12% |
| SPY250630C00580000 | 2024-07-02 11:50AM EDT | 580.00 | 25.18 | 29.51 | 29.65 | 0.00 | - | 9 | 67 | 18.33% |
| SPY250630C00590000 | 2024-07-05 11:35AM EDT | 590.00 | 23.57 | 24.20 | 24.33 | +2.77 | +13.32% | 68 | 381 | 17.48% |
| SPY250630C00600000 | 2024-07-05 2:23PM EDT | 600.00 | 19.51 | 19.50 | 19.61 | +1.31 | +7.20% | 129 | 128 | 16.69% |
| SPY250630C00610000 | 2024-07-03 10:04AM EDT | 610.00 | 13.45 | 15.42 | 15.51 | 0.00 | - | 1 | 4 | 15.97% |
| SPY250630C00620000 | 2024-07-03 11:48AM EDT | 620.00 | 10.66 | 11.97 | 12.05 | 0.00 | - | 3 | 4 | 15.33% |
| SPY250630C00630000 | 2024-07-03 11:48AM EDT | 630.00 | 8.08 | 9.15 | 9.22 | 0.00 | - | 3 | 4 | 14.79% |
| SPY250630C00640000 | 2024-07-05 9:44AM EDT | 640.00 | 6.45 | 6.88 | 6.95 | +0.46 | +7.68% | 1 | 22 | 14.32% |
| SPY250630C00650000 | 2024-07-05 10:30AM EDT | 650.00 | 5.19 | 5.10 | 5.18 | +0.54 | +11.61% | 78 | 188 | 13.94% |
Putsfor30 June 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 | 2.81 | 2.84 | -0.02 | -0.71% | 1 | 135 | 24.38% |
| SPY250630P00390000 | 2024-07-03 11:25AM EDT | 390.00 | 3.22 | 3.12 | 3.15 | 0.00 | - | 3 | 17 | 23.53% |
| SPY250630P00400000 | 2024-07-03 10:23AM EDT | 400.00 | 3.50 | 3.47 | 3.50 | -0.06 | -1.69% | 1 | 22 | 22.69% |
| SPY250630P00410000 | 2024-07-05 11:06AM EDT | 410.00 | 3.88 | 3.86 | 3.90 | -0.16 | -3.96% | 1 | 66 | 21.88% |
| SPY250630P00420000 | 2024-07-05 12:52PM EDT | 420.00 | 4.33 | 4.32 | 4.37 | -0.45 | -9.41% | 12 | 19 | 21.10% |
| SPY250630P00430000 | 2024-07-05 12:43PM EDT | 430.00 | 4.87 | 4.84 | 4.90 | 0.00 | - | 4 | 18 | 20.33% |
| SPY250630P00440000 | 2024-07-05 2:51PM EDT | 440.00 | 5.48 | 5.45 | 5.51 | -0.05 | -0.90% | 4 | 58 | 19.57% |
| SPY250630P00450000 | 2024-07-05 1:19PM EDT | 450.00 | 6.23 | 6.15 | 6.21 | -0.03 | -0.48% | 17 | 96 | 18.82% |
| SPY250630P00460000 | 2024-07-05 2:51PM EDT | 460.00 | 6.96 | 6.96 | 7.02 | -0.15 | -2.11% | 48 | 74 | 18.09% |
| SPY250630P00470000 | 2024-07-05 2:00PM EDT | 470.00 | 7.89 | 7.88 | 7.96 | -0.36 | -4.36% | 34 | 34 | 17.37% |
| SPY250630P00480000 | 2024-07-05 10:22AM EDT | 480.00 | 9.17 | 8.97 | 9.04 | -0.82 | -8.21% | 8 | 11 | 16.65% |
| SPY250630P00485000 | 2024-07-05 12:21PM EDT | 485.00 | 9.55 | 9.56 | 9.65 | -0.68 | -6.65% | 3 | 7 | 16.30% |
| SPY250630P00490000 | 2024-07-05 12:21PM EDT | 490.00 | 10.19 | 10.19 | 10.29 | -0.58 | -5.39% | 1 | 1,502 | 15.94% |
| SPY250630P00491000 | 2024-06-26 2:16PM EDT | 491.00 | 11.95 | 10.32 | 10.41 | 0.00 | - | - | 3 | 15.86% |
| SPY250630P00492000 | 2024-06-28 1:52PM EDT | 492.00 | 11.66 | 10.46 | 10.56 | 0.00 | - | 2 | 1 | 15.80% |
| SPY250630P00500000 | 2024-07-05 11:51AM EDT | 500.00 | 11.71 | 11.61 | 11.72 | -0.52 | -4.25% | 3 | 21 | 15.23% |
| SPY250630P00504000 | 2024-06-27 4:07PM EDT | 504.00 | 13.66 | 12.24 | 12.34 | 0.00 | - | - | 0 | 14.93% |
| SPY250630P00505000 | 2024-06-28 3:43PM EDT | 505.00 | 14.09 | 12.40 | 12.50 | 0.00 | - | 1 | 1 | 14.86% |
| SPY250630P00510000 | 2024-07-05 1:55PM EDT | 510.00 | 13.25 | 13.25 | 13.37 | -0.61 | -4.40% | 1 | 4 | 14.51% |
| SPY250630P00522000 | 2024-06-27 10:57AM EDT | 522.00 | 17.67 | 15.51 | 15.63 | 0.00 | - | - | 0 | 13.60% |
| SPY250630P00525000 | 2024-07-05 1:05PM EDT | 525.00 | 16.34 | 16.14 | 16.26 | -0.41 | -2.45% | 2 | 4 | 13.37% |
| SPY250630P00530000 | 2024-07-02 1:50PM EDT | 530.00 | 18.65 | 17.24 | 17.37 | 0.00 | - | 3 | 10 | 12.98% |
| SPY250630P00536000 | 2024-07-03 11:48AM EDT | 536.00 | 19.68 | 18.66 | 18.81 | 0.00 | - | 2 | 2 | 12.50% |
| SPY250630P00537000 | 2024-06-27 3:47PM EDT | 537.00 | 21.36 | 18.91 | 19.04 | 0.00 | - | - | 2 | 12.41% |
| SPY250630P00540000 | 2024-07-01 12:21PM EDT | 540.00 | 22.30 | 19.68 | 19.82 | 0.00 | - | 3 | 17 | 12.17% |
| SPY250630P00543000 | 2024-07-05 9:49AM EDT | 543.00 | 21.07 | 20.49 | 20.64 | -0.93 | -4.23% | 1 | 3 | 11.93% |
| SPY250630P00544000 | 2024-07-01 10:42AM EDT | 544.00 | 24.30 | 20.76 | 20.91 | 0.00 | - | 5 | 10 | 11.84% |
| SPY250630P00545000 | 2024-07-03 12:11PM EDT | 545.00 | 22.00 | 21.04 | 21.20 | 0.00 | - | 2 | 36 | 11.76% |
| SPY250630P00546000 | 2024-07-03 11:48AM EDT | 546.00 | 22.47 | 21.35 | 21.49 | 0.00 | - | 2 | 12 | 11.68% |
| SPY250630P00548000 | 2024-06-28 9:46AM EDT | 548.00 | 24.14 | 21.90 | 22.06 | 0.00 | - | 1 | 1 | 11.50% |
| SPY250630P00549000 | 2024-07-03 10:49AM EDT | 549.00 | 23.45 | 22.20 | 22.37 | 0.00 | - | 1 | 2 | 11.42% |
| SPY250630P00550000 | 2024-07-05 1:33PM EDT | 550.00 | 22.74 | 22.51 | 22.67 | -0.60 | -2.57% | 11 | 14 | 11.33% |
| SPY250630P00555000 | 2024-07-05 1:54PM EDT | 555.00 | 24.36 | 24.08 | 24.26 | -0.80 | -3.18% | 96 | 3 | 10.89% |
| SPY250630P00564000 | 2024-07-01 1:20PM EDT | 564.00 | 31.02 | 27.26 | 27.45 | 0.00 | - | 2 | 1 | 10.07% |
| SPY250630P00570000 | 2024-06-27 12:26PM EDT | 570.00 | 33.74 | 29.66 | 29.85 | 0.00 | - | - | 1 | 9.49% |
| SPY250630P00575000 | 2024-07-01 9:51AM EDT | 575.00 | 37.26 | 31.24 | 32.83 | 0.00 | - | 2 | 1 | 9.35% |
| SPY250630P00580000 | 2024-07-02 1:06PM EDT | 580.00 | 38.69 | 33.59 | 35.41 | 0.00 | - | 2 | 5 | 8.93% |
© 2024 Yahoo. All rights reserved.