Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
542.78+0.33 (+0.06%)
At close: 04:00PM EDT
542.85 +0.07 (+0.01%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:425.00
Callsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621C004250002024-06-14 1:09PM EDT2024-06-21117.33117.33118.21+1.22+1.05%1313,02693.21%
SPY240628C004250002024-06-11 1:57PM EDT2024-06-28110.80117.33118.130.00-312761.38%
SPY240719C004250002024-06-12 3:17PM EDT2024-07-19119.45117.88118.680.00-2834744.23%
SPY240731C004250002024-06-12 3:19PM EDT2024-07-31120.52118.63119.490.00-51043.08%
SPY240816C004250002024-06-14 11:04AM EDT2024-08-16119.25120.09120.92+20.33+20.55%110342.61%
SPY240830C004250002024-05-21 12:54PM EDT2024-08-30111.27121.18122.180.00-516942.00%
SPY240920C004250002024-06-13 1:46PM EDT2024-09-20122.52122.62123.560.00-1011,05640.16%
SPY240930C004250002024-05-21 12:54PM EDT2024-09-30112.73122.61123.710.00-515638.52%
SPY241018C004250002024-06-14 4:13PM EDT2024-10-18123.97123.44124.53+11.00+9.74%111637.06%
SPY241031C004250002024-05-20 12:03PM EDT2024-10-31115.39124.24125.540.00--136.86%
SPY241220C004250002024-06-12 3:25PM EDT2024-12-20128.25128.26129.580.00-24,88836.47%
SPY241231C004250002024-06-04 12:02PM EDT2024-12-31113.10128.13129.800.00-11435.69%
SPY250117C004250002024-06-07 12:09PM EDT2025-01-17123.22128.71130.860.00-12,43435.36%
SPY250321C004250002024-06-13 4:00PM EDT2025-03-21134.28133.05135.630.00-22,20735.22%
SPY250331C004250002024-06-14 2:19PM EDT2025-03-31133.60133.00135.83-0.53-0.40%31134.76%
SPY250620C004250002024-06-13 2:58PM EDT2025-06-20139.10137.95141.09-0.20-0.14%13234.37%
SPY250919C004250002024-05-13 9:51AM EDT2025-09-19126.23141.59145.270.00-5333.28%
SPY251219C004250002024-06-04 3:05PM EDT2025-12-19133.50146.70150.520.00-41,46433.17%
SPY260116C004250002024-06-10 3:38PM EDT2026-01-16143.43147.16150.970.00-2910732.59%
SPY261218C004250002024-05-16 3:34PM EDT2026-12-18154.85161.00166.000.00-22331.80%
Putsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621P004250002024-06-14 3:02PM EDT2024-06-210.010.010.020.00-19126,79063.28%
SPY240628P004250002024-06-14 2:43PM EDT2024-06-280.060.050.06+0.02+50.00%72,39649.41%
SPY240719P004250002024-06-14 11:32AM EDT2024-07-190.170.150.16+0.03+21.43%1010,41634.18%
SPY240731P004250002024-06-14 1:31PM EDT2024-07-310.250.240.26+0.03+13.64%1181831.30%
SPY240816P004250002024-06-14 11:10AM EDT2024-08-160.410.400.42+0.04+10.81%121,95928.91%
SPY240830P004250002024-06-13 12:22PM EDT2024-08-300.530.540.560.00-211,36027.31%
SPY240920P004250002024-06-14 2:06PM EDT2024-09-200.830.830.85+0.09+12.16%5410,69625.94%
SPY240930P004250002024-06-14 10:00AM EDT2024-09-300.900.950.96+0.06+7.14%459025.24%
SPY241018P004250002024-06-14 10:35AM EDT2024-10-181.241.231.26+0.16+14.81%11,96524.59%
SPY241031P004250002024-06-14 1:17PM EDT2024-10-311.351.401.43+0.11+8.87%669123.99%
SPY241115P004250002024-06-13 3:07PM EDT2024-11-151.581.741.780.00-2071323.84%
SPY241129P004250002024-06-14 12:25PM EDT2024-11-291.911.921.990.00-4623.37%
SPY241220P004250002024-06-14 12:01PM EDT2024-12-202.322.342.36+0.19+8.92%419,08322.88%
SPY241231P004250002024-06-14 3:40PM EDT2024-12-312.432.472.50+0.18+8.00%132222.54%
SPY250117P004250002024-06-13 11:46AM EDT2025-01-172.752.772.80+0.14+5.36%108,13622.22%
SPY250131P004250002024-06-06 10:22AM EDT2025-01-313.102.803.180.00-112522.21%
SPY250321P004250002024-06-14 11:44AM EDT2025-03-213.863.793.84+0.19+5.18%53,72721.16%
SPY250331P004250002024-06-13 3:55PM EDT2025-03-313.693.944.000.00-210021.01%
SPY250620P004250002024-06-14 2:37PM EDT2025-06-205.275.255.34+0.27+5.40%3,4906,15320.11%
SPY250919P004250002024-06-14 1:22PM EDT2025-09-196.856.846.93+0.25+3.79%1,4791,57119.48%
SPY251219P004250002024-06-13 10:59AM EDT2025-12-198.538.178.71+0.23+2.77%105,47319.16%
SPY260116P004250002024-06-12 2:16PM EDT2026-01-168.238.019.360.00-1259419.15%
SPY260618P004250002024-05-21 1:35PM EDT2026-06-1812.159.9811.800.00-1218.49%
SPY261218P004250002024-06-13 3:46PM EDT2026-12-1812.8812.0214.730.00-142,19318.00%