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:295.00
Callsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621C002950002024-06-13 1:35PM EDT2024-06-21246.80247.15248.060.00-52880198.63%
SPY240719C002950002024-04-11 11:56AM EDT2024-07-19223.25227.09227.970.00--490.00%
SPY240816C002950002024-05-03 2:52PM EDT2024-08-16220.08234.24235.120.00-220.00%
SPY240920C002950002024-06-14 10:20AM EDT2024-09-20248.83249.98251.12-1.76-0.70%465570.45%
SPY241220C002950002024-04-17 11:27AM EDT2024-12-20216.98240.69242.270.00-23060.00%
SPY250117C002950002024-05-23 2:29PM EDT2025-01-17238.40252.22255.060.00-12655.62%
SPY250321C002950002023-02-01 5:07PM EDT2025-03-21144.84133.50138.500.00-120.00%
SPY250620C002950002024-05-15 10:01AM EDT2025-06-20243.57254.96258.970.00-1150.47%
SPY251219C002950002024-02-27 2:59PM EDT2025-12-19229.87245.20249.080.00-1325.61%
SPY260116C002950002024-03-15 9:49AM EDT2026-01-16235.01234.00238.950.00-420.00%
SPY261218C002950002024-01-23 11:28AM EDT2026-12-18214.50235.50240.500.00-230.00%
Putsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621P002950002024-06-14 3:02PM EDT2024-06-210.010.000.010.00-35,153137.50%
SPY240719P002950002024-06-14 11:01AM EDT2024-07-190.020.010.020.00-223,57362.50%
SPY240816P002950002024-06-14 12:36PM EDT2024-08-160.070.050.07+0.01+16.67%14,00452.34%
SPY240920P002950002024-06-13 11:15AM EDT2024-09-200.130.130.140.00-102,11845.61%
SPY241018P002950002024-06-13 12:52PM EDT2024-10-180.220.220.240.00-326942.73%
SPY241220P002950002024-06-14 3:02PM EDT2024-12-200.510.530.54+0.03+6.25%34,38238.65%
SPY250117P002950002024-06-12 3:59PM EDT2025-01-170.590.650.680.00-2063137.24%
SPY250321P002950002024-06-12 3:54PM EDT2025-03-210.910.991.010.00-42,15934.79%
SPY250620P002950002024-05-31 10:17AM EDT2025-06-201.601.391.430.00-1042031.97%
SPY250919P002950002024-05-31 11:43AM EDT2025-09-192.091.811.870.00-1930.02%
SPY251219P002950002024-06-14 3:02PM EDT2025-12-192.282.202.33+0.10+4.59%32,41628.58%
SPY260116P002950002024-06-07 3:50PM EDT2026-01-162.312.312.420.00-1928.08%
SPY260618P002950002024-05-08 11:23AM EDT2026-06-183.352.253.710.00--127.24%
SPY261218P002950002024-05-03 3:50PM EDT2026-12-184.252.794.980.00-13326.02%