Singapore markets close in 2 hours 56 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
548.99-3.67 (-0.66%)
At close: 04:00PM EDT
549.00 +0.01 (+0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:440.00
Callsfor22 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240726C004400002024-07-19 9:57AM EDT2024-07-26113.930.000.000.00-100.00%
SPY240731C004400002024-07-10 3:41PM EDT2024-07-31122.000.000.000.00-100.00%
SPY240802C004400002024-07-10 2:12PM EDT2024-08-02121.370.000.000.00-2600.00%
SPY240816C004400002024-07-19 2:19PM EDT2024-08-16111.740.000.000.00-1000.00%
SPY240830C004400002024-07-19 3:16PM EDT2024-08-30113.240.000.000.00-200.00%
SPY240920C004400002024-07-19 1:55PM EDT2024-09-20114.100.000.000.00-900.00%
SPY240930C004400002024-07-19 10:01AM EDT2024-09-30117.940.000.000.00-100.00%
SPY241018C004400002024-07-17 3:37PM EDT2024-10-18123.870.000.000.00-200.00%
SPY241031C004400002024-07-19 1:32PM EDT2024-10-31115.560.000.000.00-100.00%
SPY241115C004400002024-07-17 9:53AM EDT2024-11-15128.590.000.000.00-600.00%
SPY241129C004400002024-07-12 10:29AM EDT2024-11-29129.290.000.000.00-400.00%
SPY241220C004400002024-07-19 3:58PM EDT2024-12-20120.120.000.000.00-5500.00%
SPY241231C004400002024-07-12 1:56PM EDT2024-12-31134.730.000.000.00-11400.00%
SPY250117C004400002024-07-16 10:22AM EDT2025-01-17134.340.000.000.00-100.00%
SPY250131C004400002024-07-12 9:35AM EDT2025-01-31129.450.000.000.00-500.00%
SPY250321C004400002024-07-18 3:44PM EDT2025-03-21129.000.000.000.00-100.00%
SPY250331C004400002024-07-17 10:46AM EDT2025-03-31136.050.000.000.00-200.00%
SPY250620C004400002024-07-11 10:45AM EDT2025-06-20141.490.000.000.00-200.00%
SPY250630C004400002024-07-12 10:35AM EDT2025-06-30142.710.000.000.00-100.00%
SPY250815C004400002024-07-19 2:56PM EDT2025-08-15133.960.000.000.00-8800.00%
SPY250919C004400002024-07-19 12:50PM EDT2025-09-19137.080.000.000.00-300.00%
SPY251219C004400002024-07-12 3:38PM EDT2025-12-19152.450.000.000.00-500.00%
SPY260116C004400002024-07-15 9:55AM EDT2026-01-16153.840.000.000.00-600.00%
SPY260618C004400002024-07-02 3:39PM EDT2026-06-18150.690.000.000.00-100.00%
SPY261218C004400002024-07-10 3:55PM EDT2026-12-18169.630.000.000.00-200.00%
Putsfor22 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240726P004400002024-07-19 3:15PM EDT2024-07-260.040.000.000.00-281050.00%
SPY240731P004400002024-07-19 2:55PM EDT2024-07-310.080.000.000.00-10025.00%
SPY240802P004400002024-07-19 3:42PM EDT2024-08-020.110.000.000.00-624025.00%
SPY240816P004400002024-07-19 4:00PM EDT2024-08-160.280.000.000.00-49012.50%
SPY240830P004400002024-07-19 2:47PM EDT2024-08-300.500.000.000.00-164012.50%
SPY240920P004400002024-07-19 3:41PM EDT2024-09-200.810.000.000.00-37012.50%
SPY240930P004400002024-07-19 3:00PM EDT2024-09-300.940.000.000.00-35012.50%
SPY241018P004400002024-07-19 3:37PM EDT2024-10-181.290.000.000.00-35206.25%
SPY241031P004400002024-07-17 12:29PM EDT2024-10-311.150.000.000.00-1606.25%
SPY241115P004400002024-07-19 11:09AM EDT2024-11-151.820.000.000.00-1306.25%
SPY241129P004400002024-07-19 10:44AM EDT2024-11-292.070.000.000.00-106.25%
SPY241220P004400002024-07-19 4:03PM EDT2024-12-202.640.000.000.00-11906.25%
SPY241231P004400002024-07-18 9:30AM EDT2024-12-312.180.000.000.00-2006.25%
SPY250117P004400002024-07-19 4:14PM EDT2025-01-173.180.000.000.00-406.25%
SPY250131P004400002024-07-18 11:39AM EDT2025-01-313.230.000.000.00-306.25%
SPY250321P004400002024-07-18 3:58PM EDT2025-03-214.230.000.000.00-706.25%
SPY250331P004400002024-07-17 9:38AM EDT2025-03-313.820.000.000.00-1006.25%
SPY250417P004400002024-07-08 3:47PM EDT2025-04-174.090.000.000.00-306.25%
SPY250620P004400002024-07-19 3:56PM EDT2025-06-206.320.000.000.00-6506.25%
SPY250630P004400002024-07-19 11:01AM EDT2025-06-306.330.000.000.00-606.25%
SPY250815P004400002024-07-19 3:48PM EDT2025-08-157.470.000.000.00-503.13%
SPY250919P004400002024-07-19 1:38PM EDT2025-09-198.250.000.000.00-4303.13%
SPY251219P004400002024-07-19 3:00PM EDT2025-12-199.880.000.000.00-1703.13%
SPY260116P004400002024-07-16 1:13PM EDT2026-01-168.750.000.000.00-9303.13%
SPY260618P004400002024-07-19 11:06AM EDT2026-06-1812.510.000.000.00-103.13%
SPY261218P004400002024-07-19 3:23PM EDT2026-12-1815.250.000.000.00-803.13%