Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
548.99-3.67 (-0.66%)
At close: 04:00PM EDT
549.00 +0.01 (+0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:310.00
Callsfor22 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240816C003100002024-05-06 10:53AM EDT2024-08-16207.97226.09226.880.00-240.00%
SPY240920C003100002024-07-18 11:22AM EDT2024-09-20247.39241.52242.240.00-3671683.86%
SPY240930C003100002024-06-21 9:47AM EDT2024-09-30238.47241.46242.310.00-26777.84%
SPY241018C003100002024-06-24 12:26PM EDT2024-10-18240.84241.58242.380.00-45170.07%
SPY241115C003100002024-06-21 9:48AM EDT2024-11-15240.26242.99243.920.00-2166.71%
SPY241220C003100002024-07-15 11:28AM EDT2024-12-20260.56244.71245.610.00-21,06263.24%
SPY250117C003100002024-05-15 12:10PM EDT2025-01-17225.67237.80240.580.00-23643.81%
SPY250321C003100002024-04-22 11:42AM EDT2025-03-21199.21229.29232.380.00-5150.00%
SPY250620C003100002024-01-18 11:58AM EDT2025-06-20180.30203.12207.010.00-1100.00%
SPY251219C003100002024-07-03 11:23AM EDT2025-12-19258.55253.70257.500.00-13147.43%
SPY260116C003100002024-03-05 12:24PM EDT2026-01-16219.00228.00232.920.00-690.00%
SPY260618C003100002024-06-24 12:57PM EDT2026-06-18259.50257.00262.000.00--144.13%
SPY261218C003100002024-07-16 11:28AM EDT2026-12-18280.50261.00266.000.00-18341.76%
Putsfor22 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240816P003100002024-07-19 4:06PM EDT2024-08-160.030.030.040.00-4052,76671.09%
SPY240920P003100002024-07-19 3:09PM EDT2024-09-200.110.100.11+0.01+10.00%2343,59452.05%
SPY240930P003100002024-07-17 12:15PM EDT2024-09-300.100.140.150.00-123850.00%
SPY241018P003100002024-07-19 1:11PM EDT2024-10-180.220.220.23+0.03+15.79%3912,07347.12%
SPY241115P003100002024-07-18 3:26PM EDT2024-11-150.320.340.36+0.01+3.23%120243.51%
SPY241220P003100002024-07-19 2:18PM EDT2024-12-200.570.560.58+0.18+46.15%34,03340.75%
SPY250117P003100002024-07-17 2:10PM EDT2025-01-170.600.730.750.00-22,65938.88%
SPY250321P003100002024-07-16 2:53PM EDT2025-03-210.871.141.170.00-129735.89%
SPY250417P003100002024-07-08 11:17AM EDT2025-04-171.021.291.340.00-22334.83%
SPY250620P003100002024-07-16 12:21PM EDT2025-06-201.311.641.660.00-142432.50%
SPY250919P003100002024-06-17 3:37PM EDT2025-09-192.021.881.930.00-51429.61%
SPY251219P003100002024-07-19 2:08PM EDT2025-12-192.632.612.67-0.01-0.38%680028.60%
SPY260116P003100002024-07-19 12:48PM EDT2026-01-162.842.672.92+0.52+22.41%3722228.36%
SPY260618P003100002024-07-09 1:18PM EDT2026-06-183.103.263.970.00-2326.74%
SPY261218P003100002024-07-11 10:59AM EDT2026-12-183.854.135.040.00-110225.12%