Singapore markets close in 25 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
541.36+4.41 (+0.82%)
At close: 04:00PM EDT
542.25 +0.89 (+0.16%)
Pre-market: 04:34AM EDT
In the money
Show:ListStraddle
Strike:375.00
Callsfor13 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240614C003750002024-06-10 3:00PM EDT2024-06-14160.400.000.000.00-300.00%
SPY240621C003750002024-06-12 12:47PM EDT2024-06-21168.300.000.000.00-100.00%
SPY240628C003750002024-05-31 11:43AM EDT2024-06-28146.240.000.000.00-200.00%
SPY240719C003750002024-05-03 9:38AM EDT2024-07-19137.99153.60154.300.00-130.00%
SPY240731C003750002024-04-25 9:55AM EDT2024-07-31127.86156.49157.320.00-470.00%
SPY240816C003750002024-06-12 12:03PM EDT2024-08-16170.440.000.000.00-200.00%
SPY240830C003750002024-05-07 11:48AM EDT2024-08-30148.86162.92163.870.00-2130.00%
SPY240920C003750002024-06-12 12:10PM EDT2024-09-20172.710.000.000.00-200.00%
SPY240930C003750002024-05-14 3:47PM EDT2024-09-30154.740.000.000.00-200.00%
SPY241018C003750002024-05-15 1:38PM EDT2024-10-18160.620.000.000.00--00.00%
SPY241115C003750002024-06-12 11:13AM EDT2024-11-15174.600.000.000.00-200.00%
SPY241220C003750002024-06-12 12:22PM EDT2024-12-20176.190.000.000.00-100.00%
SPY241231C003750002024-06-05 12:22PM EDT2024-12-31166.830.000.000.00-200.00%
SPY250117C003750002024-05-13 12:17PM EDT2025-01-17157.49174.95177.060.00-1038943.69%
SPY250321C003750002024-03-01 12:26PM EDT2025-03-21153.80165.68167.580.00-139022.83%
SPY250331C003750002024-04-10 3:35PM EDT2025-03-31157.63159.60162.590.00--30.00%
SPY250620C003750002024-06-10 3:38PM EDT2025-06-20178.020.000.000.00-1000.00%
SPY250919C003750002024-05-29 9:30AM EDT2025-09-19173.820.000.000.00--00.00%
SPY251219C003750002024-06-10 9:30AM EDT2025-12-19184.190.000.000.00-100.00%
SPY260116C003750002024-04-03 3:36PM EDT2026-01-16173.64162.90166.760.00-118113.07%
SPY260618C003750002024-06-05 3:27PM EDT2026-06-18190.370.000.000.00-100.00%
SPY261218C003750002024-06-10 9:47AM EDT2026-12-18198.430.000.000.00-100.00%
Putsfor13 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240614P003750002024-05-23 10:16AM EDT2024-06-140.030.000.000.00-2050.00%
SPY240621P003750002024-06-12 2:53PM EDT2024-06-210.010.000.000.00-58050.00%
SPY240628P003750002024-06-11 3:08PM EDT2024-06-280.010.000.000.00-5025.00%
SPY240719P003750002024-06-11 11:58AM EDT2024-07-190.080.000.000.00-72025.00%
SPY240731P003750002024-06-12 10:48AM EDT2024-07-310.120.000.000.00-100025.00%
SPY240816P003750002024-06-12 3:29PM EDT2024-08-160.190.000.000.00-5012.50%
SPY240830P003750002024-06-12 9:48AM EDT2024-08-300.250.000.000.00-2012.50%
SPY240920P003750002024-06-12 3:42PM EDT2024-09-200.390.000.000.00-19012.50%
SPY240930P003750002024-06-10 12:57PM EDT2024-09-300.490.000.000.00-13012.50%
SPY241018P003750002024-05-23 3:12PM EDT2024-10-180.980.000.000.00-1012.50%
SPY241031P003750002024-06-12 10:15AM EDT2024-10-310.630.000.000.00-1012.50%
SPY241115P003750002024-06-06 9:41AM EDT2024-11-150.960.000.000.00-1012.50%
SPY241129P003750002024-06-10 1:15PM EDT2024-11-291.040.000.000.00-1012.50%
SPY241220P003750002024-06-12 3:56PM EDT2024-12-201.150.000.000.00-186012.50%
SPY241231P003750002024-06-05 3:43PM EDT2024-12-311.400.000.000.00-6012.50%
SPY250117P003750002024-06-12 3:33PM EDT2025-01-171.420.000.000.00-34012.50%
SPY250131P003750002024-06-10 1:46PM EDT2025-01-311.650.000.000.00-906.25%
SPY250321P003750002024-06-12 2:11PM EDT2025-03-212.020.000.000.00-10306.25%
SPY250331P003750002024-06-12 12:24PM EDT2025-03-312.080.000.000.00-706.25%
SPY250620P003750002024-06-12 3:19PM EDT2025-06-202.810.000.000.00-3706.25%
SPY250919P003750002024-05-20 10:26AM EDT2025-09-194.300.000.000.00-106.25%
SPY251219P003750002024-06-07 12:30PM EDT2025-12-194.950.000.000.00-106.25%
SPY260116P003750002024-06-12 10:21AM EDT2026-01-164.900.000.000.00-306.25%
SPY261218P003750002024-06-12 2:53PM EDT2026-12-188.000.000.000.00-3203.13%