SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY260618C00265000 | 2024-05-28 12:10PM EDT | 265.00 | 283.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY260618C00280000 | 2024-05-30 2:16PM EDT | 280.00 | 264.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260618C00350000 | 2024-05-29 1:39PM EDT | 350.00 | 206.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260618C00355000 | 2024-05-29 1:39PM EDT | 355.00 | 201.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY260618C00370000 | 2024-05-15 10:01AM EDT | 370.00 | 187.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260618C00375000 | 2024-05-15 10:01AM EDT | 375.00 | 183.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY260618C00400000 | 2024-05-23 10:45AM EDT | 400.00 | 169.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260618C00430000 | 2024-05-22 2:00PM EDT | 430.00 | 143.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY260618C00450000 | 2024-06-03 9:44AM EDT | 450.00 | 127.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260618C00455000 | 2024-05-07 10:05AM EDT | 455.00 | 114.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY260618C00460000 | 2024-05-17 12:31PM EDT | 460.00 | 119.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY260618C00465000 | 2024-05-20 9:37AM EDT | 465.00 | 116.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260618C00470000 | 2024-05-23 10:38AM EDT | 470.00 | 113.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY260618C00475000 | 2024-05-31 1:06PM EDT | 475.00 | 100.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260618C00485000 | 2024-05-23 2:41PM EDT | 485.00 | 98.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY260618C00490000 | 2024-05-23 10:47AM EDT | 490.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY260618C00500000 | 2024-05-31 1:15PM EDT | 500.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260618C00520000 | 2024-05-21 11:53AM EDT | 520.00 | 79.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260618C00525000 | 2024-06-03 2:05PM EDT | 525.00 | 70.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY260618C00530000 | 2024-06-03 12:13PM EDT | 530.00 | 67.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| SPY260618C00535000 | 2024-05-23 11:28AM EDT | 535.00 | 69.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| SPY260618C00540000 | 2024-05-31 11:48AM EDT | 540.00 | 57.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPY260618C00545000 | 2024-05-17 9:34AM EDT | 545.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY260618C00550000 | 2024-05-16 3:44PM EDT | 550.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SPY260618C00555000 | 2024-05-31 2:40PM EDT | 555.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY260618C00560000 | 2024-06-03 12:23PM EDT | 560.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| SPY260618C00565000 | 2024-05-14 2:52PM EDT | 565.00 | 48.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SPY260618C00570000 | 2024-05-21 1:15PM EDT | 570.00 | 48.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY260618C00575000 | 2024-05-15 12:03PM EDT | 575.00 | 45.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY260618C00580000 | 2024-05-31 3:46PM EDT | 580.00 | 39.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY260618C00585000 | 2024-05-31 12:52PM EDT | 585.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY260618C00590000 | 2024-06-03 12:20PM EDT | 590.00 | 34.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY260618C00595000 | 2024-06-03 9:53AM EDT | 595.00 | 34.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY260618C00600000 | 2024-05-31 3:00PM EDT | 600.00 | 29.31 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 1.56% |
| SPY260618C00605000 | 2024-05-31 3:05PM EDT | 605.00 | 27.23 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| SPY260618C00610000 | 2024-05-15 10:40AM EDT | 610.00 | 28.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPY260618C00615000 | 2024-05-15 12:49PM EDT | 615.00 | 27.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPY260618C00620000 | 2024-05-24 11:24AM EDT | 620.00 | 26.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY260618C00625000 | 2024-05-15 10:29AM EDT | 625.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SPY260618C00640000 | 2024-06-03 12:33PM EDT | 640.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
| SPY260618C00645000 | 2024-05-29 2:56PM EDT | 645.00 | 16.42 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| SPY260618C00650000 | 2024-06-03 11:52AM EDT | 650.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY260618C00660000 | 2024-05-23 10:14AM EDT | 660.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY260618C00665000 | 2024-05-17 9:54AM EDT | 665.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY260618C00670000 | 2024-05-30 2:26PM EDT | 670.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY260618C00675000 | 2024-05-30 2:26PM EDT | 675.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY260618C00680000 | 2024-06-03 9:48AM EDT | 680.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY260618C00690000 | 2024-05-23 11:59AM EDT | 690.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY260618C00695000 | 2024-05-30 4:01PM EDT | 695.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY260618C00700000 | 2024-05-29 3:55PM EDT | 700.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY260618C00710000 | 2024-06-03 9:30AM EDT | 710.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY260618C00720000 | 2024-05-15 11:17AM EDT | 720.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY260618C00725000 | 2024-05-24 1:13PM EDT | 725.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY260618C00740000 | 2024-05-30 10:36AM EDT | 740.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY260618C00765000 | 2024-06-03 10:27AM EDT | 765.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260618C00780000 | 2024-06-03 1:37PM EDT | 780.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY260618C00790000 | 2024-05-20 2:38PM EDT | 790.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY260618C00795000 | 2024-05-31 3:09PM EDT | 795.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY260618P00250000 | 2024-05-21 3:36PM EDT | 250.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY260618P00275000 | 2024-05-23 2:22PM EDT | 275.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY260618P00280000 | 2024-05-14 10:21AM EDT | 280.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY260618P00295000 | 2024-05-08 11:23AM EDT | 295.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY260618P00300000 | 2024-05-30 4:00PM EDT | 300.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY260618P00325000 | 2024-05-24 1:41PM EDT | 325.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY260618P00350000 | 2024-05-22 3:54PM EDT | 350.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY260618P00360000 | 2024-05-31 10:33AM EDT | 360.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY260618P00365000 | 2024-05-24 1:08PM EDT | 365.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY260618P00380000 | 2024-05-16 11:31AM EDT | 380.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY260618P00385000 | 2024-05-24 1:06PM EDT | 385.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY260618P00390000 | 2024-05-30 10:20AM EDT | 390.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY260618P00395000 | 2024-05-31 3:43PM EDT | 395.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY260618P00400000 | 2024-06-03 12:26PM EDT | 400.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY260618P00405000 | 2024-05-30 3:48PM EDT | 405.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY260618P00410000 | 2024-05-31 11:52AM EDT | 410.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY260618P00415000 | 2024-05-22 2:03PM EDT | 415.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY260618P00420000 | 2024-05-31 3:50PM EDT | 420.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY260618P00425000 | 2024-05-21 1:35PM EDT | 425.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY260618P00435000 | 2024-05-10 10:57AM EDT | 435.00 | 14.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY260618P00440000 | 2024-05-30 10:04AM EDT | 440.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY260618P00445000 | 2024-05-30 4:00PM EDT | 445.00 | 15.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY260618P00450000 | 2024-06-03 4:02PM EDT | 450.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY260618P00460000 | 2024-05-20 9:51AM EDT | 460.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY260618P00470000 | 2024-05-16 12:30PM EDT | 470.00 | 19.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPY260618P00475000 | 2024-05-23 1:56PM EDT | 475.00 | 20.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY260618P00480000 | 2024-06-03 12:18PM EDT | 480.00 | 21.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY260618P00485000 | 2024-05-23 2:09PM EDT | 485.00 | 22.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPY260618P00490000 | 2024-06-03 9:30AM EDT | 490.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| SPY260618P00500000 | 2024-06-03 1:10PM EDT | 500.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| SPY260618P00510000 | 2024-05-15 2:15PM EDT | 510.00 | 28.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| SPY260618P00515000 | 2024-05-16 10:36AM EDT | 515.00 | 30.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SPY260618P00520000 | 2024-06-03 9:37AM EDT | 520.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| SPY260618P00525000 | 2024-05-29 9:37AM EDT | 525.00 | 34.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| SPY260618P00530000 | 2024-05-22 3:17PM EDT | 530.00 | 35.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260618P00535000 | 2024-05-22 3:17PM EDT | 535.00 | 36.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260618P00540000 | 2024-05-15 3:16PM EDT | 540.00 | 39.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY260618P00545000 | 2024-05-21 12:45PM EDT | 545.00 | 40.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260618P00550000 | 2024-05-22 2:57PM EDT | 550.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260618P00555000 | 2024-05-20 11:12AM EDT | 555.00 | 43.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY260618P00565000 | 2024-05-22 11:39AM EDT | 565.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260618P00570000 | 2024-05-31 1:29PM EDT | 570.00 | 55.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY260618P00575000 | 2024-05-21 11:12AM EDT | 575.00 | 53.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260618P00580000 | 2024-05-31 12:04PM EDT | 580.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260618P00585000 | 2024-05-29 9:38AM EDT | 585.00 | 62.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260618P00590000 | 2024-05-29 9:38AM EDT | 590.00 | 67.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260618P00595000 | 2024-05-22 10:05AM EDT | 595.00 | 67.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY260618P00610000 | 2024-05-22 1:01PM EDT | 610.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY260618P00615000 | 2024-05-31 1:46PM EDT | 615.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260618P00620000 | 2024-05-23 11:14AM EDT | 620.00 | 89.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY260618P00625000 | 2024-05-24 2:18PM EDT | 625.00 | 94.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY260618P00650000 | 2024-05-28 3:57PM EDT | 650.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260618P00660000 | 2024-05-21 11:26AM EDT | 660.00 | 128.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY260618P00685000 | 2024-05-21 11:42AM EDT | 685.00 | 154.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.