Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
556.39+1.74 (+0.31%)
As of 11:46AM EDT. Market open.
In the money
Show:ListStraddle
Strike:370.00
Callsfor23 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240726C003700002024-07-08 2:00PM EDT2024-07-26186.45186.38186.930.00-11166.99%
SPY240731C003700002024-06-20 9:32AM EDT2024-07-31179.81178.93179.310.00-670.00%
SPY240816C003700002024-07-18 3:59PM EDT2024-08-16184.65187.72188.240.00-163087.92%
SPY240830C003700002024-07-17 12:44PM EDT2024-08-30190.15188.54189.710.00-42478.34%
SPY240920C003700002024-07-09 2:35PM EDT2024-09-20190.62189.71190.710.00-11,09668.00%
SPY240930C003700002024-06-25 2:12PM EDT2024-09-30180.06189.66190.800.00-24063.03%
SPY241018C003700002024-07-12 3:39PM EDT2024-10-18196.04189.49191.850.00-128357.66%
SPY241031C003700002024-07-01 11:14AM EDT2024-10-31180.19190.77191.890.00-45255.73%
SPY241115C003700002024-07-09 1:14PM EDT2024-11-15193.65191.87193.080.00-1254.84%
SPY241129C003700002024-06-18 1:37PM EDT2024-11-29185.78189.36190.840.00-415247.88%
SPY241220C003700002024-07-12 12:49PM EDT2024-12-20199.30193.82195.840.00-31,81752.60%
SPY241231C003700002024-05-20 2:43PM EDT2024-12-31170.66185.72188.880.00-53137.66%
SPY250117C003700002024-07-17 3:33PM EDT2025-01-17196.76194.04196.220.00-3029350.53%
SPY250131C003700002024-07-10 11:53AM EDT2025-01-31197.60194.53197.870.00--051.07%
SPY250321C003700002024-07-10 12:43PM EDT2025-03-21201.82197.24200.500.00-3045348.80%
SPY250331C003700002024-06-17 1:26PM EDT2025-03-31190.75198.67201.430.00-1348.87%
SPY250620C003700002024-05-09 9:52AM EDT2025-06-20166.32179.70182.930.00-11540.00%
SPY251219C003700002024-04-19 10:09AM EDT2025-12-19159.73182.85186.690.00-111314.60%
SPY260116C003700002024-07-16 3:16PM EDT2026-01-16216.99207.32211.180.00-17340.16%
SPY260618C003700002024-05-15 10:01AM EDT2026-06-18187.47197.67202.000.00-1129.77%
SPY261218C003700002024-07-17 10:16AM EDT2026-12-18220.20217.80222.500.00-312037.16%
Putsfor23 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240726P003700002024-07-19 11:21AM EDT2024-07-260.010.000.010.00-1101,681115.63%
SPY240731P003700002024-07-16 11:13AM EDT2024-07-310.010.000.010.00-131,92776.56%
SPY240802P003700002024-07-22 2:49PM EDT2024-08-020.010.000.010.00-9040668.75%
SPY240816P003700002024-07-22 11:37AM EDT2024-08-160.050.030.040.00-350,83353.91%
SPY240830P003700002024-07-19 1:11PM EDT2024-08-300.150.060.070.00-121546.09%
SPY240920P003700002024-07-22 3:05PM EDT2024-09-200.180.140.150.00-56,98940.33%
SPY240930P003700002024-07-19 1:10PM EDT2024-09-300.360.190.200.00-137238.62%
SPY241018P003700002024-07-22 9:39AM EDT2024-10-180.410.330.340.00-70073236.82%
SPY241031P003700002024-07-18 11:46AM EDT2024-10-310.530.390.400.00-512735.13%
SPY241115P003700002024-07-22 2:16PM EDT2024-11-150.590.530.540.00-142634.20%
SPY241129P003700002024-07-17 2:27PM EDT2024-11-290.670.620.640.00-1328833.14%
SPY241220P003700002024-07-22 2:53PM EDT2024-12-200.920.840.860.00-6612,18232.19%
SPY241231P003700002024-07-23 10:15AM EDT2024-12-310.960.910.94+0.13+15.66%21,57631.53%
SPY250117P003700002024-07-22 3:01PM EDT2025-01-171.191.101.120.00-37,90330.90%
SPY250131P003700002024-07-16 2:36PM EDT2025-01-311.121.221.260.00-343630.36%
SPY250321P003700002024-07-22 4:12PM EDT2025-03-211.831.721.750.00-111,28928.78%
SPY250331P003700002024-07-22 1:57PM EDT2025-03-311.911.791.830.00-7072,11528.45%
SPY250417P003700002024-07-18 11:48AM EDT2025-04-172.281.972.020.00-1128.06%
SPY250620P003700002024-07-22 9:39AM EDT2025-06-202.712.522.540.00-23,55926.42%
SPY250815P003700002024-07-16 1:53PM EDT2025-08-152.912.703.430.00--126.08%
SPY250919P003700002024-07-12 4:01PM EDT2025-09-193.213.373.430.00-1030624.98%
SPY251219P003700002024-07-15 3:29PM EDT2025-12-194.034.194.350.00-121,54523.95%
SPY260116P003700002024-07-10 3:33PM EDT2026-01-164.154.404.670.00-136023.73%
SPY260618P003700002024-06-25 2:59PM EDT2026-06-186.255.616.260.00-1922.57%
SPY261218P003700002024-07-12 10:05AM EDT2026-12-187.137.177.940.00-151,50121.44%