Singapore markets close in 5 hours 17 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
547.10+4.32 (+0.80%)
At close: 04:00PM EDT
547.51 +0.41 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor18 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621C002200002024-05-17 10:57AM EDT2024-06-21310.24322.16323.050.00-156890.00%
SPY240816C002200002024-04-18 3:23PM EDT2024-08-16281.91310.34311.380.00--00.00%
SPY240920C002200002024-06-12 12:15PM EDT2024-09-20324.69328.23329.330.00-349792.87%
SPY241220C002200002024-04-19 9:32AM EDT2024-12-20285.13312.85314.460.00-21620.00%
SPY250117C002200002024-04-03 10:50AM EDT2025-01-17306.00293.53295.460.00-130.00%
SPY250321C002200002024-05-21 12:58PM EDT2025-03-21317.82330.72334.210.00-1568.01%
SPY250620C002200002023-10-23 11:18AM EDT2025-06-20215.78242.00247.500.00-2790.00%
SPY251219C002200002024-01-12 4:53PM EDT2025-12-19264.56288.89292.730.00-350.00%
SPY260116C002200002024-06-07 12:17PM EDT2026-01-16325.00333.97338.500.00-1253.48%
SPY261218C002200002024-05-24 10:28AM EDT2026-12-18325.00337.85342.000.00-3448.75%
Putsfor18 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621P002200002024-05-31 10:31AM EDT2024-06-210.010.000.000.00-16,84450.00%
SPY240816P002200002024-06-11 4:12PM EDT2024-08-160.020.010.020.00-893369.53%
SPY240920P002200002024-06-06 2:09PM EDT2024-09-200.040.030.05-0.01-20.00%23,13659.57%
SPY241220P002200002024-06-17 10:46AM EDT2024-12-200.180.170.19+0.01+5.88%206,55349.51%
SPY250117P002200002024-06-17 2:39PM EDT2025-01-170.230.240.26-0.02-8.00%36,35947.80%
SPY250321P002200002024-06-12 9:30AM EDT2025-03-210.390.400.430.00-111244.65%
SPY250620P002200002024-06-17 11:27AM EDT2025-06-200.600.600.65+0.01+1.69%414440.91%
SPY250919P002200002024-06-14 10:06AM EDT2025-09-190.820.790.870.00-103438.16%
SPY251219P002200002024-06-17 9:46AM EDT2025-12-191.020.961.02-0.08-7.27%135635.69%
SPY260116P002200002024-06-03 11:15AM EDT2026-01-161.131.011.150.00-113235.46%
SPY261218P002200002024-06-11 10:53AM EDT2026-12-181.570.962.360.00-49231.78%