Singapore markets close in 4 hours 22 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
553.78-0.87 (-0.16%)
At close: 04:00PM EDT
551.33 -2.45 (-0.44%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:575.00
Callsfor24 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240724C005750002024-07-23 3:50PM EDT2024-07-240.010.000.000.00-1012.50%
SPY240725C005750002024-07-23 2:03PM EDT2024-07-250.010.000.000.00-99012.50%
SPY240726C005750002024-07-23 4:03PM EDT2024-07-260.010.000.000.00-464012.50%
SPY240729C005750002024-07-23 2:51PM EDT2024-07-290.020.000.000.00-21106.25%
SPY240730C005750002024-07-23 3:51PM EDT2024-07-300.030.000.000.00-3806.25%
SPY240731C005750002024-07-23 4:11PM EDT2024-07-310.040.000.000.00-34406.25%
SPY240802C005750002024-07-23 4:08PM EDT2024-08-020.170.000.000.00-4,79006.25%
SPY240809C005750002024-07-23 4:11PM EDT2024-08-090.440.000.000.00-1,17603.13%
SPY240816C005750002024-07-23 4:12PM EDT2024-08-160.930.000.000.00-2,67603.13%
SPY240823C005750002024-07-23 4:02PM EDT2024-08-231.660.000.000.00-61603.13%
SPY240830C005750002024-07-23 3:57PM EDT2024-08-302.220.000.000.00-1,16503.13%
SPY240920C005750002024-07-23 4:13PM EDT2024-09-203.940.000.000.00-68401.56%
SPY240930C005750002024-07-23 4:02PM EDT2024-09-304.740.000.000.00-11701.56%
SPY241018C005750002024-07-23 3:28PM EDT2024-10-187.020.000.000.00-5501.56%
SPY241031C005750002024-07-23 3:55PM EDT2024-10-317.810.000.000.00-2701.56%
SPY241115C005750002024-07-23 11:16AM EDT2024-11-1511.460.000.000.00-301.56%
SPY241129C005750002024-07-23 10:07AM EDT2024-11-2912.830.000.000.00-101.56%
SPY241220C005750002024-07-23 3:50PM EDT2024-12-2014.400.000.000.00-15101.56%
SPY241231C005750002024-07-23 2:14PM EDT2024-12-3115.230.000.000.00-501.56%
SPY250117C005750002024-07-23 3:58PM EDT2025-01-1716.270.000.000.00-6701.56%
SPY250131C005750002024-07-23 12:28PM EDT2025-01-3118.380.000.000.00-101.56%
SPY250321C005750002024-07-23 3:09PM EDT2025-03-2123.360.000.00-0.22-0.93%200.78%
SPY250331C005750002024-07-22 3:05PM EDT2025-03-3123.860.000.000.00-800.78%
SPY250417C005750002024-07-22 12:28PM EDT2025-04-1724.290.000.000.00-300.78%
SPY250620C005750002024-07-23 3:51PM EDT2025-06-2031.330.000.000.00-300.78%
SPY250630C005750002024-07-23 9:41AM EDT2025-06-3032.750.000.000.00-300.78%
SPY250815C005750002024-07-18 9:45AM EDT2025-08-1538.800.000.000.00-100.78%
SPY250919C005750002024-07-23 11:13AM EDT2025-09-1940.000.000.000.00-1100.78%
SPY251219C005750002024-07-22 11:04AM EDT2025-12-1945.880.000.000.00-200.78%
SPY260116C005750002024-07-19 12:27PM EDT2026-01-1645.750.000.000.00-300.78%
SPY260618C005750002024-07-16 3:57PM EDT2026-06-1866.860.000.000.00-100.78%
SPY261218C005750002024-07-23 12:57PM EDT2026-12-1870.000.000.000.00-100.39%
Putsfor24 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240724P005750002024-07-22 4:11PM EDT2024-07-2420.260.000.000.00-500.00%
SPY240726P005750002024-07-22 10:47AM EDT2024-07-2620.860.000.000.00-200.00%
SPY240729P005750002024-07-19 4:09PM EDT2024-07-2926.590.000.000.00-200.00%
SPY240731P005750002024-07-18 3:59PM EDT2024-07-3122.760.000.000.00-2000.00%
SPY240802P005750002024-07-19 3:12PM EDT2024-08-0225.260.000.000.00-2000.00%
SPY240809P005750002024-07-22 2:48PM EDT2024-08-0919.870.000.000.00-50000.00%
SPY240816P005750002024-07-23 11:16AM EDT2024-08-1618.700.000.000.00-200.00%
SPY240823P005750002024-07-19 3:50PM EDT2024-08-2326.600.000.000.00-1200.00%
SPY240830P005750002024-07-22 3:58PM EDT2024-08-3020.780.000.000.00-200.00%
SPY240920P005750002024-07-23 1:54PM EDT2024-09-2020.870.000.00-0.08-0.38%2400.00%
SPY240930P005750002024-07-22 2:00PM EDT2024-09-3021.480.000.000.00-1600.00%
SPY241018P005750002024-07-23 11:29AM EDT2024-10-1821.060.000.000.00-200.00%
SPY241031P005750002024-07-23 10:20AM EDT2024-10-3121.740.000.000.00-100.00%
SPY241115P005750002024-07-23 1:18PM EDT2024-11-1523.930.000.000.00-200.00%
SPY241129P005750002024-07-19 12:50PM EDT2024-11-2928.560.000.000.00-200.00%
SPY241220P005750002024-07-23 1:21PM EDT2024-12-2025.300.000.000.00-300.00%
SPY241231P005750002024-07-22 12:17PM EDT2024-12-3127.500.000.000.00-200.00%
SPY250117P005750002024-07-23 3:58PM EDT2025-01-1727.280.000.000.00-3100.00%
SPY250131P005750002024-07-23 4:09PM EDT2025-01-3127.820.000.00-2.34-7.76%200.00%
SPY250321P005750002024-07-23 12:18PM EDT2025-03-2128.120.000.000.00-100.00%
SPY250331P005750002024-07-16 2:39PM EDT2025-03-3124.600.000.000.00-100.00%
SPY250417P005750002024-07-23 3:35PM EDT2025-04-1729.950.000.000.00-16000.00%
SPY250620P005750002024-07-23 1:09PM EDT2025-06-2032.430.000.000.00-2300.00%
SPY250630P005750002024-07-19 1:56PM EDT2025-06-3036.240.000.000.00-100.00%
SPY250919P005750002024-07-23 12:35PM EDT2025-09-1935.430.000.000.00-400.00%
SPY251219P005750002024-07-23 12:35PM EDT2025-12-1938.390.000.000.00-300.00%
SPY260116P005750002024-07-23 3:12PM EDT2026-01-1639.100.000.000.00-2000.00%
SPY260618P005750002024-07-15 1:57PM EDT2026-06-1840.810.000.000.00-500.00%
SPY261218P005750002024-07-23 2:19PM EDT2026-12-1847.270.000.000.00-1000.00%