Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
564.33+4.34 (+0.78%)
As of 11:11AM EDT. Market open.
In the money
Show:ListStraddle
Strike:365.00
Callsfor15 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240719C003650002024-07-11 12:36PM EDT2024-07-19193.25198.68199.090.00-450.00%
SPY240731C003650002024-06-21 10:02AM EDT2024-07-31181.70199.30199.780.00-4883.40%
SPY240816C003650002024-07-11 12:36PM EDT2024-08-16194.88200.29200.830.00-48577.17%
SPY240830C003650002024-04-26 12:26PM EDT2024-08-30150.08168.48169.410.00-3041570.00%
SPY240920C003650002024-07-12 1:22PM EDT2024-09-20201.25202.29203.230.00-101,43565.62%
SPY240930C003650002024-07-01 11:22AM EDT2024-09-30183.57202.04203.280.00-22960.86%
SPY241018C003650002024-06-18 12:19PM EDT2024-10-18187.19202.45203.340.00-22255.69%
SPY241031C003650002024-06-24 12:58PM EDT2024-10-31187.05203.13204.390.00-2354.94%
SPY241115C003650002024-07-05 3:30PM EDT2024-11-15196.06204.06205.270.00-313153.88%
SPY241129C003650002024-07-10 3:56PM EDT2024-11-29203.67204.89206.450.00-203053.36%
SPY241220C003650002024-07-11 3:42PM EDT2024-12-20199.94206.20207.190.00-21,02151.74%
SPY241231C003650002024-06-18 12:38PM EDT2024-12-31191.23205.92207.850.00-2450.39%
SPY250117C003650002024-07-11 3:45PM EDT2025-01-17200.54206.28207.580.00-11,07749.23%
SPY250131C003650002024-07-08 2:40PM EDT2025-01-31199.71206.56209.310.00---50.18%
SPY250321C003650002024-06-18 12:17PM EDT2025-03-21195.05209.86211.730.00-211648.11%
SPY250620C003650002024-05-24 10:29AM EDT2025-06-20181.40196.39199.960.00-511121.41%
SPY251219C003650002024-07-08 2:21PM EDT2025-12-19213.35218.47221.830.00-23441.00%
SPY260116C003650002024-07-09 9:48AM EDT2026-01-16213.50218.59222.360.00-11740.31%
SPY261218C003650002024-06-20 9:50AM EDT2026-12-18219.80228.50233.230.00-14437.31%
Putsfor15 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240719P003650002024-07-10 4:10PM EDT2024-07-190.010.000.010.00-10083,420109.38%
SPY240731P003650002024-07-05 12:21PM EDT2024-07-310.030.010.020.00-6025264.45%
SPY240816P003650002024-07-15 10:54AM EDT2024-08-160.040.040.050.00-8793,11250.98%
SPY240830P003650002024-07-05 10:56AM EDT2024-08-300.100.060.070.00-5050,37844.53%
SPY240920P003650002024-07-15 9:32AM EDT2024-09-200.150.140.150.00-84,01640.14%
SPY240930P003650002024-07-12 3:07PM EDT2024-09-300.180.170.180.00-2031,24238.28%
SPY241018P003650002024-07-10 3:34PM EDT2024-10-180.260.260.27-0.03-10.34%278536.23%
SPY241031P003650002024-07-01 2:36PM EDT2024-10-310.450.310.320.00-72434.77%
SPY241115P003650002024-07-12 2:51PM EDT2024-11-150.430.410.420.00-40237733.79%
SPY241129P003650002024-06-18 10:28AM EDT2024-11-290.860.490.500.00-2332.81%
SPY241220P003650002024-07-12 2:51PM EDT2024-12-200.700.680.690.00-4027,17832.06%
SPY241231P003650002024-07-08 12:05PM EDT2024-12-310.840.740.760.00-26031.46%
SPY250117P003650002024-07-12 3:49PM EDT2025-01-170.960.900.920.00-203,13930.91%
SPY250131P003650002024-07-12 3:45PM EDT2025-01-311.071.001.020.00-207230.32%
SPY250321P003650002024-07-11 10:50AM EDT2025-03-211.531.441.460.00-281428.91%
SPY250620P003650002024-07-12 2:56PM EDT2025-06-202.152.162.170.00-388126.66%
SPY250919P003650002024-07-11 10:50AM EDT2025-09-193.092.922.940.00-17725.20%
SPY251219P003650002024-07-10 2:46PM EDT2025-12-193.803.713.760.00-22,50324.17%
SPY260116P003650002024-05-08 12:11PM EDT2026-01-165.814.634.760.00-13324.88%
SPY260618P003650002024-07-12 3:31PM EDT2026-06-185.205.045.340.00-4622.64%
SPY261218P003650002024-07-11 2:41PM EDT2026-12-186.816.416.750.00-145521.42%