Singapore markets open in 8 hours 26 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
546.31-2.18 (-0.40%)
As of 12:34PM EDT. Market open.
In the money
Show:ListStraddle
Strike:335.00
Callsfor20 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621C003350002024-06-14 2:14PM EDT2024-06-21206.98213.00213.990.00-101,287387.01%
SPY240628C003350002024-02-21 12:13PM EDT2024-06-28166.38190.63191.280.00-1100.00%
SPY240719C003350002024-04-11 10:04AM EDT2024-07-19183.04187.43188.260.00-50500.00%
SPY240731C003350002024-04-25 9:56AM EDT2024-07-31166.75195.95196.840.00--20.00%
SPY240816C003350002024-04-30 1:40PM EDT2024-08-16175.09189.45190.350.00-2810.00%
SPY240830C003350002024-04-26 12:28PM EDT2024-08-30179.26197.87198.860.00-2110.00%
SPY240920C003350002024-06-18 12:48PM EDT2024-09-20216.25216.64217.550.00-61,59470.31%
SPY240930C003350002024-06-18 1:41PM EDT2024-09-30216.96216.67217.790.00-1387867.19%
SPY241220C003350002024-06-12 11:38AM EDT2024-12-20215.53220.20221.630.00-1418757.31%
SPY250117C003350002024-06-18 11:05AM EDT2025-01-17219.80220.00222.340.00-104253.79%
SPY250321C003350002024-05-15 2:25PM EDT2025-03-21206.32216.92220.090.00-612145.67%
SPY250620C003350002024-05-24 9:30AM EDT2025-06-20208.58226.06229.690.00-1650.07%
SPY251219C003350002024-04-26 11:23AM EDT2025-12-19197.10214.52218.120.00-124130.16%
SPY260116C003350002024-03-07 10:43AM EDT2026-01-16200.61205.50210.500.00-2320.00%
SPY261218C003350002024-05-28 9:36AM EDT2026-12-18226.88240.72245.000.00-1940.29%
Putsfor20 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621P003350002024-06-17 3:01PM EDT2024-06-210.010.000.010.00-4217,135193.75%
SPY240628P003350002024-06-17 3:05PM EDT2024-06-280.010.000.010.00-54,03190.63%
SPY240719P003350002024-06-20 11:55AM EDT2024-07-190.020.010.020.00-103,68854.30%
SPY240731P003350002024-06-20 11:57AM EDT2024-07-310.040.040.00-0.01-20.00%1331825.00%
SPY240816P003350002024-06-12 11:14AM EDT2024-08-160.100.080.090.00-9601,15245.90%
SPY240830P003350002024-06-20 9:55AM EDT2024-08-300.120.120.000.00-11,13325.00%
SPY240920P003350002024-06-10 11:15AM EDT2024-09-200.270.220.230.00-114,41240.23%
SPY240930P003350002024-06-18 11:18AM EDT2024-09-300.250.250.260.00-833138.82%
SPY241018P003350002024-06-18 3:25PM EDT2024-10-180.340.350.360.00-1006437.33%
SPY241115P003350002024-06-04 1:35PM EDT2024-11-150.700.540.550.00-252535.65%
SPY241220P003350002024-06-20 9:34AM EDT2024-12-200.770.810.83-0.05-6.10%26,90934.11%
SPY250117P003350002024-06-20 11:00AM EDT2025-01-171.001.011.030.00-545332.89%
SPY250321P003350002024-06-20 11:40AM EDT2025-03-211.491.501.52+0.04+2.76%42,29930.85%
SPY250620P003350002024-06-20 9:30AM EDT2025-06-201.982.082.11+0.01+0.51%23,58928.42%
SPY250919P003350002024-06-12 3:25PM EDT2025-09-192.542.682.740.00-238226.79%
SPY251219P003350002024-05-31 11:55AM EDT2025-12-193.833.273.380.00-188025.57%
SPY260116P003350002024-05-24 1:41PM EDT2026-01-163.873.423.550.00-258325.21%
SPY261218P003350002024-06-17 11:36AM EDT2026-12-185.564.986.100.00-35822.77%