Singapore markets open in 21 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
542.74-1.77 (-0.33%)
At close: 04:00PM EDT
543.08 +0.34 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:650.00
Callsfor25 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240719C006500002024-06-24 10:06AM EDT2024-07-190.020.000.01+0.01+100.00%107,76622.27%
SPY240816C006500002024-06-21 10:09AM EDT2024-08-160.030.010.020.00-192,85316.31%
SPY240920C006500002024-06-24 12:15PM EDT2024-09-200.080.060.07+0.01+14.29%255,47114.36%
SPY240930C006500002024-06-24 12:07PM EDT2024-09-300.080.070.08-0.01-11.11%1091813.82%
SPY241018C006500002024-06-24 3:54PM EDT2024-10-180.130.110.13-0.03-18.75%111,69613.43%
SPY241115C006500002024-06-24 3:04PM EDT2024-11-150.260.240.26-0.04-13.33%1073013.21%
SPY241220C006500002024-06-24 3:41PM EDT2024-12-200.530.490.50-0.03-5.36%1673,39213.07%
SPY241231C006500002024-06-24 3:50PM EDT2024-12-310.570.520.55-0.04-6.56%42084012.89%
SPY250117C006500002024-06-24 3:53PM EDT2025-01-170.730.710.74-0.13-15.12%3028,82312.98%
SPY250131C006500002024-06-24 10:49AM EDT2025-01-311.020.820.93+0.22+27.50%1213.09%
SPY250321C006500002024-06-24 1:25PM EDT2025-03-211.821.701.73-0.22-10.78%341,28313.40%
SPY250331C006500002024-06-24 12:34PM EDT2025-03-312.081.811.85+0.03+1.46%227813.36%
SPY250620C006500002024-06-24 3:53PM EDT2025-06-204.174.044.11-0.25-5.66%11511,20014.30%
SPY250919C006500002024-06-24 2:34PM EDT2025-09-197.637.387.54-0.17-2.18%3,40610,51815.32%
SPY251219C006500002024-06-24 1:27PM EDT2025-12-1911.9511.3511.61-0.05-0.42%3895,27416.26%
SPY260116C006500002024-06-20 1:35PM EDT2026-01-1612.1711.4413.850.00-2747216.97%
SPY260618C006500002024-06-20 9:40AM EDT2026-06-1822.2719.1221.580.00-2431018.21%
SPY261218C006500002024-06-24 10:07AM EDT2026-12-1831.0928.1631.10+1.73+5.89%117219.43%
Putsfor25 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240719P006500002024-06-21 3:36PM EDT2024-07-19105.32106.97107.440.00-1030.27%
SPY240816P006500002024-06-24 3:39PM EDT2024-08-16106.00106.85107.59+0.60+0.57%1022.63%
SPY240920P006500002023-11-09 3:08PM EDT2024-09-20215.43189.39192.900.00-40113.53%
SPY240930P006500002024-04-26 3:23PM EDT2024-09-30140.62120.05121.060.00-2040.95%
SPY241018P006500002024-05-14 10:59AM EDT2024-10-18128.39108.50109.370.00--021.42%
SPY241220P006500002024-06-21 11:11AM EDT2024-12-20105.14106.44107.950.00-10013.90%
SPY241231P006500002024-04-25 12:38PM EDT2024-12-31148.62119.76121.210.00-1029.55%
SPY250117P006500002024-04-26 3:25PM EDT2025-01-17140.40119.55121.500.00-2028.54%
SPY250321P006500002024-06-24 3:35PM EDT2025-03-21104.49105.84108.56-1.02-0.97%203112.72%
SPY250620P006500002024-05-15 2:08PM EDT2025-06-20120.79106.97110.260.00-2013.24%
SPY251219P006500002023-11-30 5:13PM EDT2025-12-19193.25172.50176.060.00-50039.99%
SPY260618P006500002024-05-28 3:57PM EDT2026-06-18121.00105.00109.500.00-118.78%
SPY261218P006500002024-05-08 2:57PM EDT2026-12-18132.99114.00119.000.00-3012.70%