Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
544.51-0.73 (-0.13%)
At close: 04:00PM EDT
544.36 -0.15 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:305.00
Callsfor24 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240628C003050002024-04-30 12:26PM EDT2024-06-28204.20217.61218.490.00-240.00%
SPY240719C003050002024-03-19 12:51PM EDT2024-07-19215.01197.41198.060.00-210.00%
SPY240816C003050002024-04-24 3:27PM EDT2024-08-16205.26226.56227.460.00-4120.00%
SPY240920C003050002024-06-21 3:01PM EDT2024-09-20244.15244.21245.34-1.40-0.57%293980.01%
SPY240930C003050002024-06-18 1:37PM EDT2024-09-30246.47244.12245.430.00-16212275.95%
SPY241018C003050002024-06-18 2:31PM EDT2024-10-18246.17244.20245.500.00-2570.20%
SPY241220C003050002024-06-20 12:58PM EDT2024-12-20248.50247.09248.730.00-146863.67%
SPY250117C003050002024-04-19 9:50AM EDT2025-01-17204.25230.79233.360.00-2280.00%
SPY250321C003050002024-02-15 2:28PM EDT2025-03-21209.10217.76220.390.00-1140.00%
SPY250620C003050002024-05-24 2:04PM EDT2025-06-20238.23251.87255.680.00-3352.57%
SPY251219C003050002024-05-15 3:36PM EDT2025-12-19241.88252.33256.140.00-21345.11%
SPY260116C003050002024-01-24 4:14PM EDT2026-01-16201.20219.50224.500.00-130.00%
SPY261218C003050002024-06-17 9:49AM EDT2026-12-18261.79264.22268.500.00-1642.84%
Putsfor24 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240628P003050002024-06-20 2:04PM EDT2024-06-280.010.000.010.00-11,383121.88%
SPY240719P003050002024-06-20 9:30AM EDT2024-07-190.010.010.020.00-2251,11565.63%
SPY240816P003050002024-06-21 3:30PM EDT2024-08-160.050.050.060.00-222,90852.15%
SPY240920P003050002024-06-21 4:14PM EDT2024-09-200.150.150.16-0.01-6.25%1003,49745.61%
SPY240930P003050002024-06-18 11:07AM EDT2024-09-300.160.170.180.00-2001,15343.85%
SPY241018P003050002024-06-21 3:14PM EDT2024-10-180.240.230.25-0.02-7.69%20240841.99%
SPY241220P003050002024-06-21 10:13AM EDT2024-12-200.620.580.59+0.05+8.77%12,87837.96%
SPY250117P003050002024-06-21 4:14PM EDT2025-01-170.760.730.76+0.07+10.14%1071736.67%
SPY250321P003050002024-06-21 12:41PM EDT2025-03-211.141.131.16+0.02+1.79%1027534.35%
SPY250620P003050002024-06-20 10:57AM EDT2025-06-201.551.601.630.00-34440231.51%
SPY250919P003050002024-06-20 3:10PM EDT2025-09-192.062.062.140.00-81329.61%
SPY251219P003050002024-06-21 2:59PM EDT2025-12-192.592.532.60+0.21+8.82%280628.07%
SPY260116P003050002024-06-17 1:58PM EDT2026-01-162.552.632.74+0.08+3.24%225727.66%
SPY261218P003050002024-05-08 12:29PM EDT2026-12-184.753.145.030.00-11125.05%