Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
548.49+1.39 (+0.25%)
At close: 04:00PM EDT
548.80 +0.31 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:290.00
Callsfor20 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621C002900002024-06-17 9:33AM EDT2024-06-21251.88258.06259.090.00-2742256.25%
SPY240719C002900002024-06-17 12:46PM EDT2024-07-19255.60257.91259.150.00-1173.83%
SPY240816C002900002024-06-13 1:02PM EDT2024-08-16252.53259.24260.460.00-2182.37%
SPY240920C002900002024-06-18 12:42PM EDT2024-09-20260.55260.53262.28-0.28-0.11%453674.96%
SPY241018C002900002024-06-18 2:25PM EDT2024-10-18260.55260.06262.92+0.16+0.06%102366.17%
SPY241220C002900002024-06-06 10:42AM EDT2024-12-20251.34263.79264.960.00-116362.29%
SPY250117C002900002024-06-13 3:47PM EDT2025-01-17258.97263.09265.840.00-11658.26%
SPY250321C002900002024-05-08 1:01PM EDT2025-03-21236.71251.83254.290.00-240.00%
SPY250620C002900002024-06-10 3:16PM EDT2025-06-20257.25267.67271.520.00-1552.26%
SPY251219C002900002024-02-08 11:18AM EDT2025-12-19224.80237.23241.020.00-1500.00%
SPY260116C002900002024-01-26 3:52PM EDT2026-01-16216.50232.50237.500.00-11150.00%
SPY261218C002900002024-05-20 10:46AM EDT2026-12-18266.07278.50283.500.00-11043.27%
Putsfor20 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621P002900002024-06-17 3:02PM EDT2024-06-210.010.000.010.00-217,302203.13%
SPY240712P002900002024-06-10 10:13AM EDT2024-07-120.020.000.010.00-2026371.88%
SPY240719P002900002024-06-18 3:49PM EDT2024-07-190.010.000.010.00-40088162.50%
SPY240816P002900002024-06-18 3:38PM EDT2024-08-160.040.040.05-0.01-20.00%81,49454.49%
SPY240920P002900002024-06-18 11:34AM EDT2024-09-200.110.100.11-0.02-15.38%752,22346.97%
SPY241018P002900002024-06-14 9:49AM EDT2024-10-180.190.170.180.00-50082143.51%
SPY241220P002900002024-06-18 2:25PM EDT2024-12-200.460.450.46+0.03+6.98%15,58539.62%
SPY250117P002900002024-06-17 12:27PM EDT2025-01-170.600.580.590.00-4503,04038.21%
SPY250321P002900002024-06-14 2:34PM EDT2025-03-210.940.890.910.00-51,54835.74%
SPY250620P002900002024-06-14 1:19PM EDT2025-06-201.331.311.320.00-13,48932.89%
SPY250919P002900002024-05-31 12:48PM EDT2025-09-192.001.671.730.00-111730.83%
SPY251219P002900002024-06-14 11:18AM EDT2025-12-192.132.042.140.00-234229.25%
SPY260116P002900002024-05-24 1:43PM EDT2026-01-162.462.222.240.00-214628.78%
SPY260618P002900002024-06-10 4:12PM EDT2026-06-182.821.973.660.00--128.21%
SPY261218P002900002024-05-17 2:44PM EDT2026-12-184.052.604.640.00-114226.56%