Singapore markets open in 7 hours 41 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
554.34+5.35 (+0.98%)
As of 01:19PM EDT. Market open.
In the money
Show:ListStraddle
Strike:275.00
Callsfor22 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240816C002750002024-04-30 10:27AM EDT2024-08-16237.00250.87251.710.00-220.00%
SPY240920C002750002024-06-24 12:21PM EDT2024-09-20275.16281.28282.200.00-277797.23%
SPY241018C002750002024-06-28 12:00PM EDT2024-10-18276.53281.18282.200.00-210280.16%
SPY241220C002750002024-07-12 2:17PM EDT2024-12-20293.62283.74285.000.00-315971.69%
SPY250117C002750002024-07-17 12:29PM EDT2025-01-17287.92283.53284.940.00-12265.47%
SPY250321C002750002024-05-23 11:58AM EDT2025-03-21265.50277.90281.350.00-1247.10%
SPY250620C002750002024-06-28 10:45AM EDT2025-06-20284.05287.34290.610.00-4456.79%
SPY251219C002750002024-07-02 11:18AM EDT2025-12-19288.19290.97294.370.00-15150.11%
SPY260116C002750002024-03-04 3:26PM EDT2026-01-16253.00259.50264.500.00-170.00%
SPY261218C002750002024-06-18 11:07AM EDT2026-12-18294.46298.38303.370.00-42246.61%
Putsfor22 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240816P002750002024-07-19 10:54AM EDT2024-08-160.010.000.010.00-132,10475.00%
SPY240920P002750002024-07-22 9:42AM EDT2024-09-200.040.040.05-0.01-20.00%22,17658.59%
SPY241018P002750002024-07-19 3:59PM EDT2024-10-180.140.100.110.00-1701,49952.54%
SPY241115P002750002024-07-22 11:41AM EDT2024-11-150.180.160.17-0.02-10.00%2311048.19%
SPY241220P002750002024-07-22 9:57AM EDT2024-12-200.320.290.30-0.02-5.88%109,55145.12%
SPY250117P002750002024-07-22 10:22AM EDT2025-01-170.430.400.42-0.08-15.69%5473643.26%
SPY250321P002750002024-07-19 11:22AM EDT2025-03-210.760.680.690.00-5022239.81%
SPY250620P002750002024-07-22 9:52AM EDT2025-06-201.051.011.03-0.09-7.89%2095236.04%
SPY250815P002750002024-07-19 3:45PM EDT2025-08-151.240.921.35-0.09-6.77%1534.81%
SPY250919P002750002024-07-17 2:04PM EDT2025-09-191.371.341.370.00-15733.42%
SPY251219P002750002024-07-10 3:09PM EDT2025-12-191.591.671.730.00-132531.55%
SPY260116P002750002024-07-09 1:51PM EDT2026-01-161.631.751.850.00-219131.09%
SPY260618P002750002024-07-17 3:59PM EDT2026-06-182.352.202.430.00-12128.86%
SPY261218P002750002024-07-17 12:36PM EDT2026-12-183.212.863.140.00-111526.99%