Singapore markets open in 4 hours 48 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
546.96-1.53 (-0.28%)
At close: 04:00PM EDT
546.85 -0.11 (-0.02%)
After hours: 04:11PM EDT
In the money
Show:ListStraddle
Strike:355.00
Callsfor20 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621C003550002024-06-17 1:46PM EDT2024-06-21192.22191.88193.730.00-11,500294.24%
SPY240628C003550002024-02-06 4:50PM EDT2024-06-28144.66162.58165.970.00-260.00%
SPY240719C003550002024-05-23 4:13PM EDT2024-07-19172.07192.11192.950.00-8971.48%
SPY240731C003550002024-04-25 9:56AM EDT2024-07-31147.21176.21177.070.00-460.00%
SPY240816C003550002024-06-14 3:57PM EDT2024-08-16189.35193.99194.930.00-2566.42%
SPY240830C003550002024-05-09 2:43PM EDT2024-08-30169.63181.63182.490.00-2180.00%
SPY240920C003550002024-06-18 3:17PM EDT2024-09-20196.80196.08197.060.00-1072560.10%
SPY240930C003550002024-06-18 11:25AM EDT2024-09-30196.26195.97197.040.00-42656.91%
SPY241018C003550002024-05-09 2:44PM EDT2024-10-18170.96183.00183.990.00-210.00%
SPY241220C003550002024-06-20 11:29AM EDT2024-12-20202.11199.66201.39+36.21+21.83%8141,80350.30%
SPY241231C003550002024-04-25 11:05AM EDT2024-12-31155.72183.22184.910.00-2160.00%
SPY250117C003550002024-04-09 1:00PM EDT2025-01-17174.89175.04176.530.00-2340.00%
SPY250321C003550002024-06-14 9:41AM EDT2025-03-21198.44203.23206.500.00-268148.55%
SPY250620C003550002024-05-30 9:30AM EDT2025-06-20187.52206.49210.220.00-11045.59%
SPY251219C003550002024-05-29 9:54AM EDT2025-12-19195.64212.87216.620.00-14041.81%
SPY260116C003550002024-06-11 2:31PM EDT2026-01-16203.60213.76217.360.00-1841.28%
SPY260618C003550002024-05-29 1:39PM EDT2026-06-18201.78217.84222.000.00--139.36%
SPY261218C003550002024-06-17 2:06PM EDT2026-12-18225.85222.86227.500.00-71737.92%
Putsfor20 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621P003550002024-06-18 2:47PM EDT2024-06-210.010.000.010.00-7113,350171.88%
SPY240628P003550002024-06-20 1:45PM EDT2024-06-280.010.000.010.00-11,10581.25%
SPY240719P003550002024-06-20 1:32PM EDT2024-07-190.030.040.050.00-1462,32853.13%
SPY240731P003550002024-06-17 2:44PM EDT2024-07-310.070.080.090.00-413048.15%
SPY240816P003550002024-06-20 10:26AM EDT2024-08-160.120.140.15-0.02-14.29%121,67743.31%
SPY240830P003550002024-06-20 10:25AM EDT2024-08-300.170.190.21-0.03-15.00%25035040.43%
SPY240920P003550002024-06-20 11:54AM EDT2024-09-200.290.320.33-0.03-9.38%33,46837.67%
SPY240930P003550002024-06-18 1:52PM EDT2024-09-300.320.360.370.00-6211,18236.33%
SPY241018P003550002024-06-14 11:24AM EDT2024-10-180.490.490.500.00-231234.96%
SPY241031P003550002024-06-20 2:03PM EDT2024-10-310.550.570.58-0.03-5.17%116533.94%
SPY241129P003550002024-06-18 10:21AM EDT2024-11-290.760.820.840.00-13032.57%
SPY241220P003550002024-06-18 3:47PM EDT2024-12-201.001.051.070.00-159,21331.89%
SPY241231P003550002024-06-14 11:43AM EDT2024-12-311.091.101.130.00-2015731.26%
SPY250117P003550002024-06-20 12:25PM EDT2025-01-171.261.281.30+0.07+5.88%11,23330.71%
SPY250321P003550002024-06-20 3:34PM EDT2025-03-211.841.841.88+0.12+6.98%12184628.85%
SPY250620P003550002024-06-20 10:26AM EDT2025-06-202.472.552.59+0.05+2.07%110,14026.65%
SPY250919P003550002024-06-14 11:22AM EDT2025-09-193.323.313.360.00-129325.22%
SPY251219P003550002024-06-18 2:47PM EDT2025-12-194.004.064.120.00-23,48424.12%
SPY260116P003550002024-06-18 10:14AM EDT2026-01-164.084.214.350.00-11512723.83%
SPY261218P003550002024-06-17 1:51PM EDT2026-12-186.336.037.560.00-275121.83%