Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
542.78+0.33 (+0.06%)
At close: 04:00PM EDT
542.85 +0.07 (+0.01%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621C002000002024-06-10 10:03AM EDT2024-06-21333.53342.15343.000.00-1517305.66%
SPY240816C002000002024-06-11 11:12AM EDT2024-08-16334.93342.32343.440.00-216787.30%
SPY240920C002000002024-06-11 2:19PM EDT2024-09-20337.47343.40344.700.00-14495.70%
SPY241220C002000002024-06-03 11:40AM EDT2024-12-20329.50344.55346.040.00-129177.12%
SPY250117C002000002024-06-12 3:21PM EDT2025-01-17347.00343.89347.000.00-311972.72%
SPY250321C002000002024-05-14 2:41PM EDT2025-03-21328.11345.08348.260.00-19368.85%
SPY250620C002000002024-05-20 11:47AM EDT2025-06-20335.65346.04349.860.00-18963.48%
SPY251219C002000002024-06-12 9:44AM EDT2025-12-19350.00348.04351.860.00-114956.01%
SPY261218C002000002024-06-12 3:26PM EDT2026-12-18353.50350.64355.000.00-711349.93%
Putsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621P002000002024-06-10 11:14AM EDT2024-06-210.010.000.010.00-45,423218.75%
SPY240816P002000002024-06-14 11:03AM EDT2024-08-160.010.010.02-0.01-50.00%326,64174.22%
SPY240920P002000002024-06-14 11:58AM EDT2024-09-200.030.020.04+0.01+50.00%56,66662.89%
SPY241220P002000002024-06-14 9:39AM EDT2024-12-200.130.120.13+0.02+18.18%149,10351.47%
SPY250117P002000002024-06-14 4:00PM EDT2025-01-170.180.180.20+0.01+5.88%17,33950.15%
SPY250321P002000002024-06-12 3:03PM EDT2025-03-210.270.310.330.00-8502,61146.97%
SPY250620P002000002024-06-14 11:20AM EDT2025-06-200.510.470.52+0.07+15.91%12,68643.19%
SPY250919P002000002024-06-14 10:12AM EDT2025-09-190.650.640.70-0.04-5.80%1024940.26%
SPY251219P002000002024-06-14 12:01PM EDT2025-12-190.820.820.86+0.01+1.23%194,64537.88%
SPY261218P002000002024-06-14 2:17PM EDT2026-12-181.301.331.44+0.04+3.17%291,13031.80%