Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
548.99-3.67 (-0.66%)
At close: 04:00PM EDT
549.00 +0.01 (+0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:360.00
Callsfor22 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240731C003600002024-04-25 11:52AM EDT2024-07-31143.89171.28172.130.00-250.00%
SPY240816C003600002024-07-17 3:30PM EDT2024-08-16200.00190.08190.490.00-54182.62%
SPY240830C003600002024-06-24 3:15PM EDT2024-08-30188.85191.05191.480.00-25874.99%
SPY240920C003600002024-07-15 1:37PM EDT2024-09-20205.30192.13192.790.00-11,91266.97%
SPY240930C003600002024-07-19 11:00AM EDT2024-09-30195.60192.10192.87+0.90+0.46%24262.31%
SPY241018C003600002024-06-28 12:27PM EDT2024-10-18192.31192.47193.200.00-5657.03%
SPY241031C003600002024-06-18 1:51PM EDT2024-10-31193.67197.58198.840.00-77644967.04%
SPY241115C003600002024-07-09 1:17PM EDT2024-11-15202.82194.24195.100.00-3554.83%
SPY241129C003600002024-06-18 9:40AM EDT2024-11-29195.26204.18205.980.00-1264870.95%
SPY241220C003600002024-07-12 11:46AM EDT2024-12-20209.83196.29197.090.00-112,14452.30%
SPY241231C003600002024-07-12 11:26AM EDT2024-12-31209.59196.12197.360.00-1021250.61%
SPY250117C003600002024-07-16 12:59PM EDT2025-01-17212.00196.40197.940.00-21,02950.22%
SPY250321C003600002024-07-05 1:24PM EDT2025-03-21204.92199.84201.820.00-112848.40%
SPY250620C003600002024-07-15 2:58PM EDT2025-06-20217.21203.25205.810.00-138745.33%
SPY251219C003600002024-05-31 12:09PM EDT2025-12-19183.94207.24210.920.00-159940.30%
SPY260116C003600002024-07-12 3:57PM EDT2026-01-16221.60208.80212.680.00-21640.47%
SPY261218C003600002024-07-18 3:12PM EDT2026-12-18224.21218.50223.500.00-12337.38%
Putsfor22 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240726P003600002024-07-18 3:34PM EDT2024-07-260.010.000.010.00-501,99190.63%
SPY240731P003600002024-07-18 3:45PM EDT2024-07-310.020.010.020.00-148975.00%
SPY240802P003600002024-07-19 2:35PM EDT2024-08-020.030.020.030.00-2628271.88%
SPY240816P003600002024-07-18 2:09PM EDT2024-08-160.080.070.080.00-74,52156.54%
SPY240830P003600002024-07-19 1:02PM EDT2024-08-300.120.120.13+0.05+71.43%12077148.93%
SPY240920P003600002024-07-19 2:28PM EDT2024-09-200.250.240.25+0.02+8.70%53,55843.21%
SPY240930P003600002024-07-15 11:54AM EDT2024-09-300.160.300.320.00-21,23441.41%
SPY241018P003600002024-07-18 3:47PM EDT2024-10-180.390.450.470.00-5740639.09%
SPY241031P003600002024-07-19 12:28PM EDT2024-10-310.510.530.54+0.04+8.51%241237.31%
SPY241115P003600002024-07-19 12:59PM EDT2024-11-150.670.670.70+0.18+36.73%24830836.24%
SPY241129P003600002024-07-19 12:24PM EDT2024-11-290.740.770.80+0.06+8.82%379435.01%
SPY241220P003600002024-07-19 11:32AM EDT2024-12-201.011.011.02+0.23+29.49%410,50633.84%
SPY241231P003600002024-07-18 10:39AM EDT2024-12-311.071.071.10+0.21+24.42%137233.11%
SPY250117P003600002024-07-19 9:39AM EDT2025-01-171.171.261.29-0.03-2.50%26,56332.40%
SPY250131P003600002024-07-18 12:42PM EDT2025-01-311.281.371.440.00-164031.84%
SPY250321P003600002024-07-19 10:24AM EDT2025-03-211.921.891.92+0.10+5.49%321,88330.04%
SPY250417P003600002024-07-08 3:10PM EDT2025-04-171.682.132.200.00--229.29%
SPY250620P003600002024-07-18 12:28PM EDT2025-06-202.612.662.700.00-16,10627.48%
SPY250919P003600002024-07-19 12:33PM EDT2025-09-193.503.473.53+0.46+15.13%631925.84%
SPY251219P003600002024-07-18 3:13PM EDT2025-12-194.314.294.350.00-55,51724.62%
SPY260116P003600002024-07-17 9:47AM EDT2026-01-164.554.404.63+0.48+11.79%1035424.34%
SPY260618P003600002024-07-16 1:25PM EDT2026-06-185.065.416.320.00-3923.28%
SPY261218P003600002024-07-17 3:31PM EDT2026-12-187.216.818.02+0.47+6.97%197022.12%