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:325.00
Callsfor24 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240628C003250002024-06-21 9:53AM EDT2024-06-28218.56191.00191.95+39.71+22.20%8190.00%
SPY240719C003250002024-03-14 11:23AM EDT2024-07-19193.12189.48190.150.00-2750.00%
SPY240731C003250002024-04-25 11:52AM EDT2024-07-31177.87205.82206.730.00--20.00%
SPY240816C003250002024-06-14 1:50PM EDT2024-08-16218.65222.72223.680.00-393985.33%
SPY240920C003250002024-06-20 3:51PM EDT2024-09-20226.03224.58225.680.00-341,17173.80%
SPY240930C003250002024-06-18 2:25PM EDT2024-09-30226.09224.46225.730.00-24428869.95%
SPY241220C003250002024-06-12 2:34PM EDT2024-12-20224.89227.80229.350.00-152859.20%
SPY250117C003250002024-06-17 10:07AM EDT2025-01-17224.58227.59230.260.00-18055.70%
SPY250321C003250002024-06-18 1:58PM EDT2025-03-21233.91230.53233.750.00-88353.34%
SPY250620C003250002024-06-06 9:30AM EDT2025-06-20225.33233.29237.050.00-34451.48%
SPY251219C003250002024-03-27 12:04PM EDT2025-12-19216.55204.01207.710.00-1580.00%
SPY260116C003250002024-06-07 11:31AM EDT2026-01-16230.01238.79242.490.00-14345.22%
SPY261218C003250002024-05-24 11:41AM EDT2026-12-18234.72247.24251.500.00-42741.02%
Putsfor24 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240628P003250002024-06-07 10:59AM EDT2024-06-280.010.000.010.00-671,917109.38%
SPY240719P003250002024-06-20 12:33PM EDT2024-07-190.020.020.030.00-1685361.72%
SPY240731P003250002024-06-21 11:34AM EDT2024-07-310.050.040.05+0.01+25.00%1047554.30%
SPY240816P003250002024-06-21 10:49AM EDT2024-08-160.080.080.09-0.02-20.00%3,2011,19649.12%
SPY240920P003250002024-06-21 4:06PM EDT2024-09-200.200.200.21-0.02-9.09%301,94642.29%
SPY240930P003250002024-06-20 1:54PM EDT2024-09-300.250.220.240.00-424540.77%
SPY241018P003250002024-06-18 12:55PM EDT2024-10-180.290.310.320.00-3611738.94%
SPY241115P003250002024-06-21 3:28PM EDT2024-11-150.480.480.49-0.03-5.88%607337.09%
SPY241220P003250002024-06-21 2:34PM EDT2024-12-200.750.730.74-0.02-2.60%28,29535.36%
SPY250117P003250002024-06-18 10:00AM EDT2025-01-170.920.910.940.00-304,24234.17%
SPY250321P003250002024-06-20 12:22PM EDT2025-03-211.381.371.410.00-337832.04%
SPY250620P003250002024-06-20 2:55PM EDT2025-06-201.941.941.970.00-188229.48%
SPY250919P003250002024-06-07 10:05AM EDT2025-09-192.402.502.580.00-128727.78%
SPY251219P003250002024-06-21 1:51PM EDT2025-12-193.083.083.15+0.04+1.32%21,03326.43%
SPY260116P003250002024-06-21 9:37AM EDT2026-01-163.313.193.28+0.36+12.20%116126.00%
SPY260618P003250002024-05-24 1:41PM EDT2026-06-184.423.944.280.00-6124.49%
SPY261218P003250002024-06-20 12:23PM EDT2026-12-185.014.295.450.00-121423.18%