Singapore markets open in 2 hours 8 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
547.00-1.49 (-0.27%)
At close: 04:00PM EDT
546.96 -0.04 (-0.01%)
After hours: 06:52PM EDT
In the money
Show:ListStraddle
Strike:345.00
Callsfor20 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621C003450002024-06-17 3:50PM EDT2024-06-21202.33200.97202.170.00-85,710250.78%
SPY240628C003450002024-06-07 11:34AM EDT2024-06-28190.86201.06202.010.00-210290.63%
SPY240719C003450002024-03-18 2:12PM EDT2024-07-19174.88159.10160.050.00-2800.00%
SPY240731C003450002024-05-09 11:14AM EDT2024-07-31177.10189.53190.230.00-240.00%
SPY240816C003450002024-06-11 12:41PM EDT2024-08-16191.35202.94203.950.00-27963.18%
SPY240830C003450002024-05-06 10:52AM EDT2024-08-30174.49192.45193.310.00-2720.00%
SPY240920C003450002024-06-18 1:51PM EDT2024-09-20207.34204.97206.020.00-61,75459.44%
SPY240930C003450002024-06-18 11:55AM EDT2024-09-30206.47205.00206.120.00-22456.71%
SPY241220C003450002024-06-12 2:42PM EDT2024-12-20205.39208.79210.400.00-2227951.15%
SPY250117C003450002024-06-20 1:13PM EDT2025-01-17209.85208.77211.10+1.49+0.72%24150.14%
SPY250321C003450002024-06-10 11:05AM EDT2025-03-21200.81211.92214.850.00-53148.91%
SPY250620C003450002024-06-17 10:39AM EDT2025-06-20212.60215.02218.690.00-1946.28%
SPY251219C003450002024-04-26 3:55PM EDT2025-12-19188.92205.67209.270.00-13129.25%
SPY260116C003450002024-03-27 10:31AM EDT2026-01-16200.00187.50192.500.00-240.00%
SPY261218C003450002024-03-19 2:41PM EDT2026-12-18206.53191.00196.000.00-2220.00%
Putsfor20 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621P003450002024-06-17 3:03PM EDT2024-06-210.010.000.010.00-5053,757181.25%
SPY240628P003450002024-06-13 4:04PM EDT2024-06-280.010.000.010.00-44176,03585.94%
SPY240719P003450002024-06-20 4:03PM EDT2024-07-190.040.030.04+0.01+33.33%1101,51755.08%
SPY240731P003450002024-06-20 1:53PM EDT2024-07-310.060.060.070.00-239449.81%
SPY240816P003450002024-06-14 2:01PM EDT2024-08-160.130.110.120.00-744644.82%
SPY240830P003450002024-06-06 9:32AM EDT2024-08-300.220.160.180.00-564742.09%
SPY240920P003450002024-06-20 3:54PM EDT2024-09-200.290.270.28+0.05+20.83%51,77439.06%
SPY240930P003450002024-06-17 1:05PM EDT2024-09-300.290.300.320.00-26737.77%
SPY241018P003450002024-06-14 12:33PM EDT2024-10-180.430.420.440.00-412536.35%
SPY241031P003450002024-06-18 3:31PM EDT2024-10-310.450.490.510.00-12027235.27%
SPY241129P003450002024-06-11 9:50AM EDT2024-11-290.760.720.750.00-11168433.85%
SPY241220P003450002024-06-20 1:38PM EDT2024-12-200.980.940.96+0.11+12.64%16,37333.13%
SPY250117P003450002024-06-17 1:34PM EDT2025-01-171.071.161.190.00-179431.98%
SPY250131P003450002024-06-20 12:51PM EDT2025-01-311.221.221.32-0.34-21.79%10331.53%
SPY250321P003450002024-06-20 2:56PM EDT2025-03-211.681.671.72+0.22+15.07%2336229.98%
SPY250620P003450002024-06-17 12:00PM EDT2025-06-202.232.342.380.00-19,82427.66%
SPY250919P003450002024-06-17 12:41PM EDT2025-09-192.883.043.090.00-175126.12%
SPY251219P003450002024-05-28 1:49PM EDT2025-12-194.073.713.780.00-111,42324.94%
SPY260116P003450002024-03-20 3:17PM EDT2026-01-166.166.207.710.00-421829.05%
SPY261218P003450002024-06-07 2:14PM EDT2026-12-186.145.157.270.00-27222.72%