Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
559.99+3.51 (+0.63%)
At close: 04:00PM EDT
559.80 -0.19 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:465.00
Callsfor15 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240719C004650002024-07-12 12:51PM EDT2024-07-1994.8395.0495.62+2.42+2.62%638365.38%
SPY240726C004650002024-07-09 11:58AM EDT2024-07-2692.9595.6096.230.00-2454.79%
SPY240731C004650002024-06-28 12:27PM EDT2024-07-3184.6595.8796.520.00-114952.06%
SPY240802C004650002024-07-12 3:44PM EDT2024-08-0297.0996.2096.80+6.86+7.60%2351.39%
SPY240816C004650002024-07-12 10:42AM EDT2024-08-1698.5697.3597.97+3.67+3.87%12,28844.89%
SPY240830C004650002024-06-20 2:07PM EDT2024-08-3087.6498.6499.310.00-155241.97%
SPY240920C004650002024-07-12 1:59PM EDT2024-09-20103.65100.04101.04+5.65+5.77%44,09638.87%
SPY240930C004650002024-07-11 11:22AM EDT2024-09-3099.1599.91101.320.00-428336.89%
SPY241018C004650002024-07-03 9:43AM EDT2024-10-1891.90101.18102.180.00-23434.75%
SPY241031C004650002024-07-12 1:58PM EDT2024-10-31105.92102.09103.33+6.83+6.89%32034.36%
SPY241115C004650002024-07-10 1:54PM EDT2024-11-15104.44103.79104.970.00-13734.41%
SPY241129C004650002024-07-05 10:03AM EDT2024-11-2999.04104.93106.360.00-4034.30%
SPY241220C004650002024-07-12 3:49PM EDT2024-12-20107.48106.75107.75+3.14+3.01%1216,88633.48%
SPY241231C004650002024-06-28 12:09PM EDT2024-12-3196.41106.61108.230.00-25232.87%
SPY250117C004650002024-07-12 3:08PM EDT2025-01-17111.55107.66109.14+3.05+2.81%32,18332.23%
SPY250131C004650002024-07-03 12:16PM EDT2025-01-31102.09108.48110.860.00-23432.65%
SPY250321C004650002024-07-11 10:27AM EDT2025-03-21113.84112.55114.790.00-1643632.35%
SPY250331C004650002024-07-05 12:45PM EDT2025-03-31108.19112.46115.270.00-41432.08%
SPY250417C004650002024-07-09 10:18AM EDT2025-04-17112.24113.55116.240.00-2231.78%
SPY250620C004650002024-07-12 4:02PM EDT2025-06-20119.39118.40120.55+2.22+1.89%161031.37%
SPY250919C004650002024-07-05 12:04PM EDT2025-09-19120.21123.10126.950.00-319131.33%
SPY251219C004650002024-07-12 3:38PM EDT2025-12-19131.46128.12131.98-0.89-0.67%11,58230.88%
SPY260116C004650002024-06-18 10:01AM EDT2026-01-16122.20128.63132.500.00-25230.33%
SPY260618C004650002024-06-24 9:45AM EDT2026-06-18129.50136.50141.500.00-1230.45%
SPY261218C004650002024-06-26 1:36PM EDT2026-12-18137.41145.00149.500.00-11729.95%
Putsfor15 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240715P004650002024-07-10 1:52PM EDT2024-07-150.010.000.010.00-23624164.06%
SPY240719P004650002024-07-12 2:44PM EDT2024-07-190.030.020.03-0.02-40.00%7106,91148.63%
SPY240726P004650002024-07-12 2:58PM EDT2024-07-260.070.070.080.00-1140738.18%
SPY240731P004650002024-07-12 11:00AM EDT2024-07-310.100.100.11-0.03-23.08%12,32134.03%
SPY240802P004650002024-07-12 10:23AM EDT2024-08-020.110.120.130.00-422233.06%
SPY240809P004650002024-07-12 9:32AM EDT2024-08-090.150.170.18-0.05-25.00%123,27229.88%
SPY240816P004650002024-07-12 3:53PM EDT2024-08-160.220.220.23-0.04-15.38%25,13717,68727.64%
SPY240823P004650002024-07-12 10:43AM EDT2024-08-230.260.280.29-0.04-13.33%72126.07%
SPY240830P004650002024-07-12 12:25PM EDT2024-08-300.330.350.36-0.02-5.71%13150,51324.93%
SPY240920P004650002024-07-12 3:49PM EDT2024-09-200.630.640.65-0.09-12.50%25921,60222.99%
SPY240930P004650002024-07-12 1:13PM EDT2024-09-300.700.760.78-0.14-16.67%654,63822.21%
SPY241018P004650002024-07-12 3:58PM EDT2024-10-181.111.091.11-0.15-11.90%991,23521.46%
SPY241031P004650002024-07-12 3:31PM EDT2024-10-311.271.311.34-0.06-4.51%141020.95%
SPY241115P004650002024-07-12 2:23PM EDT2024-11-151.661.761.80-0.28-14.43%393,74720.96%
SPY241129P004650002024-07-09 10:46AM EDT2024-11-292.112.022.070.00-25420.53%
SPY241220P004650002024-07-12 10:44AM EDT2024-12-202.552.612.63-0.29-10.21%810,66120.29%
SPY241231P004650002024-07-12 3:44PM EDT2024-12-312.792.792.82-0.23-7.62%141,92419.97%
SPY250117P004650002024-07-12 3:59PM EDT2025-01-173.263.213.24-0.17-4.96%909,03619.75%
SPY250131P004650002024-07-12 1:32PM EDT2025-01-313.333.453.58-0.20-5.67%317719.58%
SPY250321P004650002024-07-12 3:51PM EDT2025-03-214.734.664.70+0.13+2.83%653,88018.98%
SPY250331P004650002024-07-12 1:32PM EDT2025-03-314.664.874.93-0.14-2.92%22,14418.88%
SPY250417P004650002024-07-11 10:12AM EDT2025-04-175.285.285.410.00-61518.81%
SPY250620P004650002024-07-12 3:53PM EDT2025-06-206.766.726.76-0.28-3.98%105,46518.22%
SPY250630P004650002024-07-12 4:13PM EDT2025-06-306.976.937.06-0.46-6.19%813818.22%
SPY250919P004650002024-07-11 3:57PM EDT2025-09-199.298.838.980.00-211,60117.86%
SPY251219P004650002024-07-10 2:46PM EDT2025-12-1910.7510.7710.990.00-212,43817.50%
SPY260116P004650002024-07-08 1:24PM EDT2026-01-1611.6810.9911.670.00-797117.45%
SPY260618P004650002024-07-05 11:23AM EDT2026-06-1814.9013.5114.950.00-1417.08%
SPY261218P004650002024-07-12 2:37PM EDT2026-12-1817.0516.5218.16-0.62-3.51%295716.58%