Singapore markets open in 41 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
547.00-1.49 (-0.27%)
At close: 04:00PM EDT
547.17 +0.17 (+0.03%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:395.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621C003950002024-06-17 3:01PM EDT2024-06-21152.86150.97152.170.00-2211,286258.98%
SPY240628C003950002024-06-05 1:43PM EDT2024-06-28139.00151.07152.000.00-22150.00%
SPY240719C003950002024-06-20 12:47PM EDT2024-07-19152.64151.58152.44+3.35+2.24%18554.49%
SPY240731C003950002024-06-10 9:37AM EDT2024-07-31139.66152.23153.190.00-2553.88%
SPY240816C003950002024-06-20 12:47PM EDT2024-08-16154.62153.63154.52+6.05+4.07%11150.89%
SPY240830C003950002024-04-26 3:21PM EDT2024-08-30121.62139.14140.020.00-2160.00%
SPY240920C003950002024-06-18 10:19AM EDT2024-09-20157.44155.94156.920.00-20021148.96%
SPY240930C003950002024-06-18 10:38AM EDT2024-09-30157.56155.91157.040.00-23146.79%
SPY241220C003950002024-06-18 3:15PM EDT2024-12-20163.06160.87162.330.00-12,48543.10%
SPY241231C003950002024-05-10 2:23PM EDT2024-12-31137.82148.38149.840.00-3230.00%
SPY250117C003950002024-06-20 10:54AM EDT2025-01-17164.40161.09163.36+7.45+4.75%528841.42%
SPY250321C003950002024-06-20 3:34PM EDT2025-03-21166.91164.99167.72+19.69+13.37%211240.77%
SPY250331C003950002024-05-29 9:30AM EDT2025-03-31147.27165.09168.000.00-313440.31%
SPY250620C003950002024-06-07 2:57PM EDT2025-06-20160.03169.28172.570.00-22939.22%
SPY250919C003950002024-05-23 3:41PM EDT2025-09-19156.28173.19176.880.00--038.00%
SPY251219C003950002024-06-20 3:39PM EDT2025-12-19177.16176.85180.71+5.15+2.99%41,01336.97%
SPY260116C003950002024-06-20 11:14AM EDT2026-01-16181.57177.17181.00+13.30+7.90%34336.23%
SPY261218C003950002024-05-15 12:58PM EDT2026-12-18175.93184.94189.500.00-59332.52%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621P003950002024-06-17 3:01PM EDT2024-06-210.010.000.010.00-430,938187.50%
SPY240628P003950002024-06-18 4:02PM EDT2024-06-280.020.010.02+0.01+100.00%21156,62571.88%
SPY240719P003950002024-06-18 1:07PM EDT2024-07-190.060.090.100.00-4,9014,05045.22%
SPY240731P003950002024-06-18 10:37AM EDT2024-07-310.120.140.150.00-2004,84339.84%
SPY240816P003950002024-06-20 3:14PM EDT2024-08-160.240.230.24+0.03+14.29%151,18435.82%
SPY240830P003950002024-06-20 10:40AM EDT2024-08-300.300.320.340.00-661333.62%
SPY240920P003950002024-06-18 1:17PM EDT2024-09-200.500.520.530.00-2866,02231.49%
SPY240930P003950002024-06-17 9:52AM EDT2024-09-300.640.590.610.00-414230.55%
SPY241018P003950002024-06-17 3:25PM EDT2024-10-180.740.800.820.00-6552329.54%
SPY241031P003950002024-06-06 2:05PM EDT2024-10-311.000.920.940.00-16132728.72%
SPY241115P003950002024-06-20 1:36PM EDT2024-11-151.221.161.19+0.02+1.67%1328.38%
SPY241129P003950002024-06-17 1:19PM EDT2024-11-291.251.311.340.00-2627.72%
SPY241220P003950002024-06-20 9:30AM EDT2024-12-201.561.631.65+0.02+1.30%88010,21427.14%
SPY241231P003950002024-06-10 1:54PM EDT2024-12-311.691.721.750.00-359326.67%
SPY250117P003950002024-06-18 2:53PM EDT2025-01-171.831.961.980.00-1007,97026.22%
SPY250131P003950002024-06-17 3:28PM EDT2025-01-311.942.052.180.00-363825.90%
SPY250321P003950002024-06-20 3:43PM EDT2025-03-212.762.762.80+0.17+6.56%1021,42324.77%
SPY250331P003950002024-06-20 9:58AM EDT2025-03-312.692.862.92-0.02-0.74%28324.56%
SPY250620P003950002024-06-20 1:01PM EDT2025-06-203.843.843.89+0.21+5.79%281823.18%
SPY250919P003950002024-06-20 1:07PM EDT2025-09-195.055.005.06+0.25+5.21%14322.17%
SPY251219P003950002024-06-20 9:30AM EDT2025-12-195.876.116.20+0.08+1.38%11,15321.39%
SPY260116P003950002024-06-17 2:28PM EDT2026-01-166.036.346.470.00-315721.11%
SPY260618P003950002024-06-20 1:40PM EDT2026-06-188.187.809.02+0.45+5.82%252920.71%
SPY261218P003950002024-06-17 11:36AM EDT2026-12-189.828.7911.170.00-343519.84%