Singapore markets open in 7 hours 19 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
547.29+4.51 (+0.83%)
As of 01:41PM EDT. Market open.
In the money
Show:ListStraddle
Strike:385.00
Callsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621C003850002024-06-14 1:10PM EDT2024-06-21157.32161.24161.850.00-57,3380.00%
SPY240628C003850002024-04-25 3:34PM EDT2024-06-28122.40145.60146.350.00-2280.00%
SPY240719C003850002024-06-14 11:35AM EDT2024-07-19157.20161.53162.230.00-75650.00%
SPY240731C003850002024-04-23 1:09PM EDT2024-07-31125.480.000.000.00-240.00%
SPY240816C003850002024-05-17 9:58AM EDT2024-08-16147.55159.50160.380.00-230.00%
SPY240830C003850002024-04-26 2:29PM EDT2024-08-30130.87148.91149.810.00-4100.00%
SPY240920C003850002024-06-14 4:08PM EDT2024-09-20162.10165.68166.550.00-469449.12%
SPY240930C003850002024-06-14 3:59PM EDT2024-09-30162.46165.46166.560.00-2646.77%
SPY241031C003850002024-06-17 10:30AM EDT2024-10-31163.19166.61167.81+0.69+0.42%219643.93%
SPY241220C003850002024-06-17 12:40PM EDT2024-12-20170.30170.05171.55+10.21+6.38%73,53943.60%
SPY241231C003850002024-05-06 3:47PM EDT2024-12-31142.48158.78160.310.00-170.00%
SPY250117C003850002024-05-29 2:59PM EDT2025-01-17152.70170.24172.410.00-149341.81%
SPY250321C003850002024-05-08 3:13PM EDT2025-03-21148.30162.23164.460.00-463324.74%
SPY250620C003850002024-06-13 11:38AM EDT2025-06-20175.40177.85181.140.00-9540939.70%
SPY250919C003850002024-05-16 10:03AM EDT2025-09-19168.52177.49181.310.00-8035.68%
SPY251219C003850002024-06-11 2:53PM EDT2025-12-19175.70185.17188.840.00-339337.39%
SPY260116C003850002024-03-20 3:27PM EDT2026-01-16166.93142.00147.000.00-5360.00%
SPY260618C003850002024-06-12 10:41AM EDT2026-06-18190.39191.30195.500.00-1035.88%
SPY261218C003850002024-06-12 10:53AM EDT2026-12-18195.62197.06201.500.00-22834.76%
Putsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621P003850002024-06-14 3:02PM EDT2024-06-210.010.000.010.00-60424,81290.63%
SPY240628P003850002024-06-14 3:37PM EDT2024-06-280.020.010.020.00-342,78063.28%
SPY240719P003850002024-06-13 10:50AM EDT2024-07-190.080.070.080.00-11,32444.34%
SPY240731P003850002024-06-17 10:02AM EDT2024-07-310.130.110.12+0.01+8.33%650239.75%
SPY240816P003850002024-06-17 1:12PM EDT2024-08-160.200.190.20-0.02-9.09%51,02336.23%
SPY240830P003850002024-06-13 12:07PM EDT2024-08-300.290.270.280.00-137334.13%
SPY240920P003850002024-06-17 12:11PM EDT2024-09-200.450.430.44-0.02-4.26%2818,56532.11%
SPY240930P003850002024-06-14 11:52AM EDT2024-09-300.570.490.500.00-111,99731.13%
SPY241018P003850002024-06-14 12:22PM EDT2024-10-180.710.650.670.00-656730.08%
SPY241031P003850002024-06-10 3:52PM EDT2024-10-310.810.750.760.00-10050229.20%
SPY241115P003850002024-06-14 3:16PM EDT2024-11-151.040.960.980.00-11028.91%
SPY241129P003850002024-06-14 10:36AM EDT2024-11-291.201.091.11+0.02+1.69%15428.27%
SPY241220P003850002024-06-14 9:40AM EDT2024-12-201.471.361.37+0.07+5.00%415,43127.66%
SPY241231P003850002024-06-17 12:30PM EDT2024-12-311.471.431.45+0.04+2.80%8513227.17%
SPY250117P003850002024-06-14 1:56PM EDT2025-01-171.711.641.660.00-19,85626.75%
SPY250131P003850002024-06-11 10:46AM EDT2025-01-311.871.631.960.00--226.78%
SPY250321P003850002024-06-17 10:35AM EDT2025-03-212.452.312.35+0.08+3.38%167125.23%
SPY250331P003850002024-06-14 1:26PM EDT2025-03-312.492.402.440.00-28431024.98%
SPY250620P003850002024-06-17 12:50PM EDT2025-06-203.253.233.28-0.19-5.52%214,08923.56%
SPY250919P003850002024-05-14 3:57PM EDT2025-09-195.274.234.350.00-105622.57%
SPY251219P003850002024-06-14 9:59AM EDT2025-12-195.505.225.400.00-11,06021.80%
SPY260116P003850002024-06-17 9:50AM EDT2026-01-165.775.485.65+0.02+0.35%117921.52%
SPY260618P003850002024-06-12 2:00PM EDT2026-06-186.996.337.880.00-1421.01%
SPY261218P003850002024-06-10 3:24PM EDT2026-12-189.028.069.570.00-11,59119.94%