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:350.00
Callsfor22 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240726C003500002024-07-19 12:31PM EDT2024-07-26200.52198.72199.09-8.25-3.95%4156123.63%
SPY240731C003500002024-04-30 10:59AM EDT2024-07-31162.25175.88176.650.00-280.00%
SPY240802C003500002024-07-15 3:24PM EDT2024-08-02201.52199.15199.54-12.05-5.64%13101.56%
SPY240816C003500002024-07-17 10:20AM EDT2024-08-16211.08200.02200.440.00-12686.72%
SPY240830C003500002024-07-01 10:46AM EDT2024-08-30197.21200.96201.400.00-21478.61%
SPY240920C003500002024-07-19 10:07AM EDT2024-09-20204.17202.00202.68-12.20-5.64%31,14770.11%
SPY240930C003500002024-06-26 3:54PM EDT2024-09-30200.77201.95202.760.00-512565.19%
SPY241018C003500002024-07-11 9:42AM EDT2024-10-18215.71202.27203.010.00-2159.44%
SPY241031C003500002024-06-18 1:35PM EDT2024-10-31203.00207.11208.340.00--369.39%
SPY241115C003500002024-06-18 12:10PM EDT2024-11-15204.03208.43209.680.00--167.62%
SPY241129C003500002024-06-21 9:36AM EDT2024-11-29203.24204.71205.780.00-23956.00%
SPY241220C003500002024-07-10 11:35AM EDT2024-12-20215.75205.97206.780.00-21,44154.40%
SPY241231C003500002024-07-12 12:55PM EDT2024-12-31219.35205.77207.040.00-1010252.61%
SPY250117C003500002024-07-19 1:01PM EDT2025-01-17206.95205.99207.62-4.13-1.96%41,22750.82%
SPY250131C003500002024-07-03 9:42AM EDT2025-01-31210.32206.58208.490.00-1150.22%
SPY250321C003500002024-07-08 11:37AM EDT2025-03-21217.00209.30211.320.00-130550.17%
SPY250620C003500002024-07-05 1:47PM EDT2025-06-20220.00212.53215.140.00-44246.86%
SPY250919C003500002024-06-12 12:47PM EDT2025-09-19211.25225.64229.500.00-2451.71%
SPY251219C003500002024-07-17 1:22PM EDT2025-12-19227.22217.53221.410.00-167442.56%
SPY260116C003500002024-07-19 1:00PM EDT2026-01-16220.00217.73221.50-9.00-3.93%118141.52%
SPY260618C003500002024-07-11 2:52PM EDT2026-06-18232.87222.00227.000.00-1640.06%
SPY261218C003500002024-07-15 2:29PM EDT2026-12-18241.55227.00232.000.00-913738.27%
Putsfor22 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240726P003500002024-07-19 10:37AM EDT2024-07-260.010.000.010.00-10376395.31%
SPY240731P003500002024-07-19 11:25AM EDT2024-07-310.020.010.02+0.01+100.00%13,69879.69%
SPY240802P003500002024-07-19 11:51AM EDT2024-08-020.030.010.02+0.01+50.00%481,13073.44%
SPY240816P003500002024-07-19 1:43PM EDT2024-08-160.070.060.070.00-1,21961,58359.18%
SPY240830P003500002024-07-19 3:39PM EDT2024-08-300.110.100.11+0.03+37.50%381,51950.78%
SPY240920P003500002024-07-19 3:56PM EDT2024-09-200.210.200.21+0.02+10.53%10713,87644.82%
SPY240930P003500002024-07-19 2:42PM EDT2024-09-300.260.260.28+0.09+52.94%171,80743.16%
SPY241018P003500002024-07-19 3:54PM EDT2024-10-180.400.390.41+0.06+17.65%2431,98940.63%
SPY241031P003500002024-07-11 12:47PM EDT2024-10-310.300.460.480.00-81,43638.84%
SPY241115P003500002024-07-18 2:17PM EDT2024-11-150.520.590.610.00-12,00937.59%
SPY241129P003500002024-07-19 10:33AM EDT2024-11-290.670.680.71+0.24+55.81%11,59536.38%
SPY241220P003500002024-07-19 2:52PM EDT2024-12-200.920.900.92+0.08+9.52%1621,64835.21%
SPY241231P003500002024-07-19 4:14PM EDT2024-12-310.990.980.99+0.09+10.00%6202,81134.41%
SPY250117P003500002024-07-19 3:48PM EDT2025-01-171.141.141.15+0.09+8.57%866,51633.59%
SPY250131P003500002024-07-18 11:21AM EDT2025-01-311.111.231.300.00-11,98533.06%
SPY250321P003500002024-07-11 11:53AM EDT2025-03-211.351.711.740.00-13,09931.17%
SPY250417P003500002024-07-18 1:49PM EDT2025-04-171.821.931.990.00-12830.34%
SPY250620P003500002024-07-19 3:12PM EDT2025-06-202.412.412.45+0.09+3.88%510,52828.44%
SPY250815P003500002024-07-17 11:46AM EDT2025-08-152.552.623.110.00--227.67%
SPY250919P003500002024-07-19 3:56PM EDT2025-09-193.193.143.20+0.14+4.59%388026.68%
SPY251219P003500002024-07-18 3:13PM EDT2025-12-193.923.883.95+0.02+0.51%172,09525.39%
SPY260116P003500002024-07-17 10:27AM EDT2026-01-163.763.974.210.00-3662325.09%
SPY260618P003500002024-07-18 2:54PM EDT2026-06-185.354.935.730.00-1612623.90%
SPY261218P003500002024-07-18 10:41AM EDT2026-12-186.656.177.310.00-2071422.69%