Singapore markets close in 1 hour 27 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
561.53+1.54 (+0.28%)
At close: 04:00PM EDT
562.22 +0.69 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:445.00
Callsfor16 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240719C004450002024-07-15 2:00PM EDT2024-07-19116.460.000.000.00-300.00%
SPY240726C004450002024-07-12 4:04PM EDT2024-07-26115.750.000.000.00-100.00%
SPY240731C004450002024-07-12 4:04PM EDT2024-07-31116.010.000.000.00-100.00%
SPY240802C004450002024-07-12 3:18PM EDT2024-08-02119.410.000.000.00-100.00%
SPY240816C004450002024-07-15 2:43PM EDT2024-08-16119.360.000.000.00-1800.00%
SPY240830C004450002024-07-12 10:35AM EDT2024-08-30119.300.000.000.00-200.00%
SPY240920C004450002024-07-15 2:43PM EDT2024-09-20122.010.000.000.00-800.00%
SPY240930C004450002024-07-05 10:28AM EDT2024-09-30113.280.000.000.00-300.00%
SPY241018C004450002024-07-11 10:50AM EDT2024-10-18120.680.000.000.00-100.00%
SPY241031C004450002024-06-27 9:40AM EDT2024-10-31110.460.000.000.00--00.00%
SPY241115C004450002024-07-05 9:43AM EDT2024-11-15116.390.000.000.00-9600.00%
SPY241129C004450002024-07-15 1:24PM EDT2024-11-29127.070.000.000.00-1000.00%
SPY241220C004450002024-07-15 3:58PM EDT2024-12-20126.900.000.000.00-1900.00%
SPY241231C004450002024-04-29 2:50PM EDT2024-12-3183.1994.9296.140.00-440.00%
SPY250117C004450002024-07-15 12:46PM EDT2025-01-17129.600.000.000.00-300.00%
SPY250131C004450002024-06-25 1:58PM EDT2025-01-31115.000.000.000.00-10500.00%
SPY250321C004450002024-07-05 3:14PM EDT2025-03-21127.430.000.000.00-300.00%
SPY250331C004450002024-07-03 12:34PM EDT2025-03-31124.230.000.000.00-200.00%
SPY250620C004450002024-07-12 1:28PM EDT2025-06-20139.470.000.000.00-20000.00%
SPY250919C004450002024-07-10 1:23PM EDT2025-09-19142.630.000.000.00-100.00%
SPY251219C004450002024-07-11 9:30AM EDT2025-12-19146.990.000.000.00-200.00%
SPY260116C004450002024-07-10 3:15PM EDT2026-01-16148.290.000.000.00-500.00%
SPY261218C004450002024-07-15 11:01AM EDT2026-12-18166.390.000.000.00-100.00%
Putsfor16 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240717P004450002024-07-10 10:16AM EDT2024-07-170.020.000.000.00--050.00%
SPY240718P004450002024-07-11 3:53PM EDT2024-07-180.020.000.000.00--050.00%
SPY240719P004450002024-07-15 3:44PM EDT2024-07-190.010.000.000.00-2,372050.00%
SPY240726P004450002024-07-15 11:37AM EDT2024-07-260.030.000.000.00-1025.00%
SPY240731P004450002024-07-11 3:47PM EDT2024-07-310.100.000.000.00-142025.00%
SPY240802P004450002024-07-15 9:42AM EDT2024-08-020.070.000.000.00-3025.00%
SPY240816P004450002024-07-15 11:15AM EDT2024-08-160.150.000.000.00-112012.50%
SPY240830P004450002024-07-15 12:03PM EDT2024-08-300.230.000.000.00-209012.50%
SPY240920P004450002024-07-15 4:07PM EDT2024-09-200.490.000.000.00-51012.50%
SPY240930P004450002024-07-15 4:06PM EDT2024-09-300.570.000.000.00-2012.50%
SPY241018P004450002024-07-15 9:38AM EDT2024-10-180.760.000.000.00-24006.25%
SPY241031P004450002024-07-15 10:58AM EDT2024-10-310.880.000.000.00-406.25%
SPY241115P004450002024-07-12 3:30PM EDT2024-11-151.230.000.000.00-52106.25%
SPY241129P004450002024-07-03 9:32AM EDT2024-11-291.770.000.000.00-206.25%
SPY241220P004450002024-07-15 12:34PM EDT2024-12-201.910.000.000.00-3106.25%
SPY241231P004450002024-07-15 12:04PM EDT2024-12-311.990.000.000.00-4106.25%
SPY250117P004450002024-07-15 3:47PM EDT2025-01-172.500.000.000.00-1906.25%
SPY250131P004450002024-07-12 10:01AM EDT2025-01-312.670.000.000.00-106.25%
SPY250321P004450002024-07-15 11:55AM EDT2025-03-213.500.000.000.00-12106.25%
SPY250331P004450002024-07-15 2:26PM EDT2025-03-313.810.000.000.00-1506.25%
SPY250417P004450002024-07-09 10:20AM EDT2025-04-174.230.000.000.00--06.25%
SPY250620P004450002024-07-15 3:31PM EDT2025-06-205.280.000.000.00-6906.25%
SPY250815P004450002024-07-15 3:44PM EDT2025-08-156.300.000.000.00-103.13%
SPY250919P004450002024-07-15 2:40PM EDT2025-09-197.090.000.000.00-1803.13%
SPY251219P004450002024-07-11 3:57PM EDT2025-12-199.100.000.000.00-703.13%
SPY260116P004450002024-07-12 11:22AM EDT2026-01-169.030.000.000.00-503.13%
SPY260618P004450002024-06-28 1:56PM EDT2026-06-1812.840.000.000.00-1703.13%
SPY261218P004450002024-07-15 1:59PM EDT2026-12-1814.300.000.000.00-2803.13%