Singapore markets close in 6 hours 52 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
541.23-12.55 (-2.27%)
At close: 04:00PM EDT
542.48 +1.25 (+0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:300.00
Callsfor25 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240816C003000002024-07-22 4:03PM EDT2024-08-16256.10242.96243.920.00-144134.72%
SPY240920C003000002024-07-16 1:29PM EDT2024-09-20266.25244.65245.810.00-111,94895.72%
SPY240930C003000002024-07-17 1:14PM EDT2024-09-30260.11244.38246.020.00-28388.24%
SPY241018C003000002024-07-10 11:38AM EDT2024-10-18261.42244.69245.920.00-220278.92%
SPY241115C003000002024-07-22 11:59AM EDT2024-11-15256.74245.90247.520.00-161673.36%
SPY241220C003000002024-07-12 2:18PM EDT2024-12-20269.74247.40249.420.00-369368.62%
SPY250117C003000002024-07-17 12:51PM EDT2025-01-17263.91246.98250.170.00-249763.33%
SPY250321C003000002024-07-18 11:45AM EDT2025-03-21262.07249.69253.070.00-129459.39%
SPY250417C003000002024-07-22 10:32AM EDT2025-04-17262.35249.92253.18+262.35--156.57%
SPY250620C003000002024-07-19 1:22PM EDT2025-06-20260.00252.01255.730.00-124153.95%
SPY250919C003000002024-07-24 10:20AM EDT2025-09-19259.00254.28257.99-11.67-4.31%10250.31%
SPY251219C003000002024-07-24 1:08PM EDT2025-12-19260.57256.39260.00-19.37-6.92%131749.29%
SPY260116C003000002024-07-17 1:17PM EDT2026-01-16273.08256.51260.230.00-28348.20%
SPY261218C003000002024-07-23 1:54PM EDT2026-12-18278.00263.09267.500.00-1318642.64%
Putsfor25 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240816P003000002024-07-24 11:53AM EDT2024-08-160.020.010.02+0.01+100.00%22,80774.22%
SPY240920P003000002024-07-24 2:51PM EDT2024-09-200.080.080.09+0.04+100.00%21015,67554.30%
SPY240930P003000002024-07-24 3:53PM EDT2024-09-300.120.110.13+0.06+100.00%741,42352.00%
SPY241018P003000002024-07-24 4:09PM EDT2024-10-180.210.200.22+0.10+90.91%2256049.46%
SPY241115P003000002024-07-24 3:43PM EDT2024-11-150.330.340.36+0.11+50.00%919,56445.65%
SPY241220P003000002024-07-24 3:36PM EDT2024-12-200.540.560.58+0.17+45.95%2114,65242.58%
SPY250117P003000002024-07-24 3:27PM EDT2025-01-170.720.730.75+0.19+35.85%1,4813,23040.54%
SPY250321P003000002024-07-24 10:10AM EDT2025-03-211.011.121.15+0.15+17.44%62,41537.21%
SPY250417P003000002024-07-24 9:55AM EDT2025-04-171.121.261.31+0.13+13.13%203136.04%
SPY250620P003000002024-07-24 2:38PM EDT2025-06-201.541.581.61+0.25+19.38%24,19533.53%
SPY250815P003000002024-07-24 12:33PM EDT2025-08-151.731.392.35+0.18+11.61%111633.24%
SPY250919P003000002024-07-22 9:30AM EDT2025-09-191.852.032.090.00-1012231.13%
SPY251219P003000002024-07-24 3:58PM EDT2025-12-192.552.442.62+0.40+18.60%144,38329.49%
SPY260116P003000002024-07-24 2:20PM EDT2026-01-162.582.522.85+0.16+6.61%32,42429.20%
SPY260618P003000002024-07-05 2:13PM EDT2026-06-182.913.073.810.00-36827.39%
SPY261218P003000002024-07-24 3:55PM EDT2026-12-184.303.894.78+0.44+11.40%1118825.64%