Singapore markets open in 1 hour 11 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
542.45+1.09 (+0.20%)
At close: 04:00PM EDT
542.51 +0.06 (+0.01%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Strike:320.00
Callsfor13 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621C003200002024-05-31 2:51PM EDT2024-06-21202.48222.48223.050.00-72,665144.24%
SPY240628C003200002024-03-19 9:49AM EDT2024-06-28196.63182.45183.150.00-4410.00%
SPY240719C003200002024-05-16 2:04PM EDT2024-07-19211.53222.43223.090.00-48070.90%
SPY240731C003200002024-05-02 11:19AM EDT2024-07-31185.66208.58209.460.00-130.00%
SPY240816C003200002024-04-25 9:50AM EDT2024-08-16183.03211.80212.670.00-290.00%
SPY240920C003200002024-06-13 2:47PM EDT2024-09-20225.82225.62226.52+0.20+0.09%669964.84%
SPY240930C003200002024-04-26 3:16PM EDT2024-09-30195.36213.57214.720.00-450.00%
SPY241220C003200002024-06-11 3:01PM EDT2024-12-20223.67228.84230.260.00-577755.11%
SPY250117C003200002024-06-13 9:49AM EDT2025-01-17229.50228.55230.85-0.25-0.11%515651.74%
SPY250321C003200002024-06-11 10:26AM EDT2025-03-21224.30231.28234.170.00-24350.24%
SPY250620C003200002024-06-10 2:18PM EDT2025-06-20229.01234.00237.540.00-26049.22%
SPY251219C003200002024-04-12 1:44PM EDT2025-12-19213.57218.81222.690.00-25917.30%
SPY260116C003200002024-06-05 10:34AM EDT2026-01-16230.05239.00242.870.00-15843.72%
SPY261218C003200002024-06-11 3:56PM EDT2026-12-18245.60246.88251.500.00-13139.90%
Putsfor13 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621P003200002024-06-12 2:53PM EDT2024-06-210.010.000.010.00-3518,50396.88%
SPY240628P003200002024-06-10 12:01PM EDT2024-06-280.010.000.010.00-12,39773.44%
SPY240712P003200002024-06-12 9:57AM EDT2024-07-120.020.020.030.00-18260.94%
SPY240719P003200002024-06-13 1:49PM EDT2024-07-190.030.030.040.00-431,61456.25%
SPY240731P003200002024-06-13 10:34AM EDT2024-07-310.050.040.050.00-1002,62350.20%
SPY240816P003200002024-06-12 1:29PM EDT2024-08-160.090.080.090.00-1387446.58%
SPY240920P003200002024-06-13 10:34AM EDT2024-09-200.190.180.200.00-102,72340.97%
SPY240930P003200002024-06-11 1:02PM EDT2024-09-300.250.210.220.00-327639.50%
SPY241018P003200002024-06-13 11:37AM EDT2024-10-180.290.280.30+0.02+7.41%368238.04%
SPY241220P003200002024-06-13 9:41AM EDT2024-12-200.620.640.66-0.01-1.59%132,70334.64%
SPY250117P003200002024-06-12 3:56PM EDT2025-01-170.770.780.810.00-438,27133.36%
SPY250321P003200002024-06-11 4:05PM EDT2025-03-211.211.181.220.00-22,46431.40%
SPY250620P003200002024-06-10 3:59PM EDT2025-06-201.701.671.730.00-463829.01%
SPY250919P003200002024-06-05 2:16PM EDT2025-09-192.402.202.280.00-35827.39%
SPY251219P003200002024-06-13 11:16AM EDT2025-12-192.802.722.85+0.16+6.06%32,15626.18%
SPY260116P003200002024-06-12 9:49AM EDT2026-01-162.792.852.980.00-140325.79%
SPY261218P003200002024-06-07 12:01PM EDT2026-12-184.653.915.540.00-215123.62%