Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
548.49+1.39 (+0.25%)
At close: 04:00PM EDT
549.60 +1.11 (+0.20%)
Pre-market: 09:26AM EDT
In the money
Show:ListStraddle
Strike:395.00
Callsfor20 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621C003950002024-06-17 3:01PM EDT2024-06-21152.860.000.000.00-2211,2860.00%
SPY240628C003950002024-06-05 1:43PM EDT2024-06-28139.000.000.000.00-2210.00%
SPY240719C003950002024-06-17 11:29AM EDT2024-07-19149.290.000.000.00-10850.00%
SPY240731C003950002024-06-10 9:37AM EDT2024-07-31139.660.000.000.00-250.00%
SPY240816C003950002024-06-14 11:43AM EDT2024-08-16148.570.000.000.00-3110.00%
SPY240830C003950002024-04-26 3:21PM EDT2024-08-30121.62139.14140.020.00-2160.00%
SPY240920C003950002024-06-18 10:19AM EDT2024-09-20157.440.000.000.00-2002110.00%
SPY240930C003950002024-06-18 10:38AM EDT2024-09-30157.560.000.000.00-2310.00%
SPY241220C003950002024-06-18 3:15PM EDT2024-12-20163.060.000.000.00-12,4850.00%
SPY241231C003950002024-05-10 2:23PM EDT2024-12-31137.82148.38149.840.00-3230.00%
SPY250117C003950002024-06-13 10:22AM EDT2025-01-17156.950.000.000.00-12880.00%
SPY250321C003950002024-05-29 9:30AM EDT2025-03-21147.220.000.000.00-311120.00%
SPY250331C003950002024-05-29 9:30AM EDT2025-03-31147.270.000.000.00-31340.00%
SPY250620C003950002024-06-07 2:57PM EDT2025-06-20160.030.000.000.00-2290.00%
SPY250919C003950002024-05-23 3:41PM EDT2025-09-19156.280.000.000.00--00.00%
SPY251219C003950002024-06-14 3:02PM EDT2025-12-19172.010.000.000.00-11,0130.00%
SPY260116C003950002024-06-07 12:41PM EDT2026-01-16168.270.000.000.00-3430.00%
SPY261218C003950002024-05-15 12:58PM EDT2026-12-18175.93184.94189.500.00-59331.98%
Putsfor20 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621P003950002024-06-17 3:01PM EDT2024-06-210.010.000.000.00-430,93850.00%
SPY240628P003950002024-06-18 4:02PM EDT2024-06-280.010.000.000.00-361156,62550.00%
SPY240719P003950002024-06-18 1:07PM EDT2024-07-190.060.000.000.00-4,9014,05025.00%
SPY240731P003950002024-06-18 10:37AM EDT2024-07-310.120.000.000.00-2004,84325.00%
SPY240816P003950002024-06-18 2:14PM EDT2024-08-160.210.000.000.00-201,18412.50%
SPY240830P003950002024-06-18 10:50AM EDT2024-08-300.300.000.000.00-161312.50%
SPY240920P003950002024-06-18 1:17PM EDT2024-09-200.500.000.000.00-2866,02212.50%
SPY240930P003950002024-06-17 9:52AM EDT2024-09-300.640.000.000.00-414212.50%
SPY241018P003950002024-06-17 3:25PM EDT2024-10-180.740.000.000.00-6552312.50%
SPY241031P003950002024-06-06 2:05PM EDT2024-10-311.000.000.000.00-16132712.50%
SPY241115P003950002024-06-14 11:47AM EDT2024-11-151.200.000.000.00--312.50%
SPY241129P003950002024-06-17 1:19PM EDT2024-11-291.250.000.000.00-2612.50%
SPY241220P003950002024-06-18 2:47PM EDT2024-12-201.540.000.000.00-610,2146.25%
SPY241231P003950002024-06-10 1:54PM EDT2024-12-311.690.000.000.00-35936.25%
SPY250117P003950002024-06-18 2:53PM EDT2025-01-171.830.000.000.00-1007,9706.25%
SPY250131P003950002024-06-17 3:28PM EDT2025-01-311.940.000.000.00-36386.25%
SPY250321P003950002024-06-18 10:29AM EDT2025-03-212.590.000.000.00-81,4236.25%
SPY250331P003950002024-06-18 11:45AM EDT2025-03-312.710.000.000.00-2836.25%
SPY250620P003950002024-06-18 3:58PM EDT2025-06-203.630.000.000.00-68186.25%
SPY250919P003950002024-06-13 10:26AM EDT2025-09-194.800.000.000.00-1436.25%
SPY251219P003950002024-06-12 11:47AM EDT2025-12-195.790.000.000.00-21,1536.25%
SPY260116P003950002024-06-17 2:28PM EDT2026-01-166.030.000.000.00-31576.25%
SPY260618P003950002024-06-17 1:52PM EDT2026-06-187.730.000.000.00-25296.25%
SPY261218P003950002024-06-17 11:36AM EDT2026-12-189.820.000.000.00-34353.13%