Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
559.99+3.51 (+0.63%)
At close: 04:00PM EDT
559.80 -0.19 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:380.00
Callsfor15 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240719C003800002024-06-21 10:20AM EDT2024-07-19166.48179.91180.520.00-891127.64%
SPY240731C003800002024-06-20 10:24AM EDT2024-07-31169.99180.54181.230.00-6489.65%
SPY240802C003800002024-07-01 11:20AM EDT2024-08-02165.91180.80181.480.00-4688.72%
SPY240816C003800002024-06-24 2:02PM EDT2024-08-16167.46181.69182.410.00-6975.79%
SPY240830C003800002024-06-20 10:18AM EDT2024-08-30172.11182.69183.460.00-644669.40%
SPY240920C003800002024-07-02 3:27PM EDT2024-09-20173.00183.71184.790.00-101,71562.33%
SPY240930C003800002024-06-26 12:55PM EDT2024-09-30170.50183.54184.800.00-34157.98%
SPY241018C003800002024-07-10 11:55AM EDT2024-10-18182.80184.07185.240.00-404253.74%
SPY241031C003800002024-06-21 3:57PM EDT2024-10-31171.89184.67186.110.00-45652.34%
SPY241115C003800002024-06-18 1:55PM EDT2024-11-15175.20185.87187.260.00-2151.72%
SPY241129C003800002024-07-10 3:55PM EDT2024-11-29189.11186.63188.350.00-185850.86%
SPY241220C003800002024-07-11 3:52PM EDT2024-12-20185.51188.03189.180.00-12,03350.29%
SPY241231C003800002024-05-13 3:39PM EDT2024-12-31152.29169.97171.550.00-590.00%
SPY250117C003800002024-07-10 12:27PM EDT2025-01-17188.50188.20189.780.00-173847.28%
SPY250321C003800002024-07-10 1:01PM EDT2025-03-21192.83191.76194.040.00-651,16245.98%
SPY250331C003800002024-05-31 10:13AM EDT2025-03-31157.46178.07181.240.00-6824.83%
SPY250620C003800002024-06-26 11:45AM EDT2025-06-20183.43195.76197.620.00-9616042.69%
SPY251219C003800002024-07-11 10:13AM EDT2025-12-19203.25201.45205.31-1.07-0.52%189239.72%
SPY260116C003800002024-07-10 3:33PM EDT2026-01-16204.50201.64205.510.00-11438.82%
SPY260618C003800002024-06-20 11:00AM EDT2026-06-18201.00206.94211.500.00--337.61%
SPY261218C003800002024-07-09 10:03AM EDT2026-12-18213.73212.50217.000.00-13736.08%
Putsfor15 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240719P003800002024-07-10 11:32AM EDT2024-07-190.010.000.010.00-1310,77290.63%
SPY240726P003800002024-07-11 12:22PM EDT2024-07-260.030.010.020.00-3,8734,38966.41%
SPY240731P003800002024-07-12 12:30PM EDT2024-07-310.020.020.03-0.02-50.00%1033,82958.59%
SPY240802P003800002024-07-11 9:43AM EDT2024-08-020.030.030.04-0.01-25.00%250,36157.42%
SPY240816P003800002024-07-12 1:29PM EDT2024-08-160.050.060.07-0.03-37.50%4711,90047.07%
SPY240830P003800002024-07-12 1:53PM EDT2024-08-300.100.100.11-0.02-16.67%989041.50%
SPY240920P003800002024-07-12 3:40PM EDT2024-09-200.190.180.19-0.01-5.00%185,09636.87%
SPY240930P003800002024-07-12 1:39PM EDT2024-09-300.220.220.23-0.03-12.00%501,64835.28%
SPY241018P003800002024-07-03 1:03PM EDT2024-10-180.400.330.350.00-39133.62%
SPY241031P003800002024-07-08 10:04AM EDT2024-10-310.450.400.420.00-123832.37%
SPY241115P003800002024-07-12 11:49AM EDT2024-11-150.510.530.55-0.08-13.56%1018831.57%
SPY241129P003800002024-07-12 12:30PM EDT2024-11-290.620.630.65-0.03-4.62%110930.69%
SPY241220P003800002024-07-12 3:59PM EDT2024-12-200.880.880.89-0.05-5.38%1926,57630.05%
SPY241231P003800002024-07-12 9:47AM EDT2024-12-310.950.940.96-0.02-2.06%3574929.44%
SPY250117P003800002024-07-12 2:01PM EDT2025-01-171.081.131.15-0.10-8.47%25,12928.94%
SPY250131P003800002024-07-12 4:14PM EDT2025-01-311.271.231.29-0.06-4.51%1163328.49%
SPY250321P003800002024-07-11 11:32AM EDT2025-03-211.801.751.780.00-22,22527.12%
SPY250331P003800002024-07-10 12:26PM EDT2025-03-311.821.841.870.00-218826.85%
SPY250620P003800002024-07-12 1:47PM EDT2025-06-202.492.592.61-0.13-4.96%13,55825.09%
SPY250630P003800002024-07-11 1:53PM EDT2025-06-302.692.662.73-0.10-3.58%214724.97%
SPY250919P003800002024-07-10 3:17PM EDT2025-09-193.493.513.570.00-18723.89%
SPY251219P003800002024-07-12 2:50PM EDT2025-12-194.294.424.50-0.33-7.14%112,48422.93%
SPY260116P003800002024-07-05 3:14PM EDT2026-01-164.834.564.700.00-315822.58%
SPY260618P003800002024-07-12 1:30PM EDT2026-06-186.155.736.60-0.60-8.89%11221.82%
SPY261218P003800002024-07-10 3:05PM EDT2026-12-187.867.268.280.00-948120.72%