Singapore markets close in 2 hours 24 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
554.65+5.66 (+1.03%)
At close: 04:00PM EDT
554.20 -0.45 (-0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:485.00
Callsfor23 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240726C004850002024-07-11 12:01PM EDT2024-07-2672.960.000.000.00-400.00%
SPY240731C004850002024-07-18 3:26PM EDT2024-07-3167.360.000.000.00-1000.00%
SPY240802C004850002024-07-19 4:04PM EDT2024-08-0265.220.000.000.00-200.00%
SPY240816C004850002024-07-18 12:33PM EDT2024-08-1671.340.000.000.00-100.00%
SPY240823C004850002024-07-19 12:12PM EDT2024-08-2370.020.000.000.00-100.00%
SPY240830C004850002024-07-22 9:30AM EDT2024-08-3071.860.000.000.00-100.00%
SPY240920C004850002024-07-19 3:58PM EDT2024-09-2069.900.000.000.00-15900.00%
SPY240930C004850002024-07-18 4:01PM EDT2024-09-3074.520.000.000.00-100.00%
SPY241018C004850002024-07-19 1:34PM EDT2024-10-1872.000.000.000.00-300.00%
SPY241031C004850002024-07-18 11:29AM EDT2024-10-3178.100.000.000.00-100.00%
SPY241115C004850002024-07-19 10:24AM EDT2024-11-1578.500.000.000.00-200.00%
SPY241129C004850002024-07-22 12:15PM EDT2024-11-2979.480.000.000.00-400.00%
SPY241220C004850002024-07-22 1:33PM EDT2024-12-2083.690.000.000.00-2500.00%
SPY241231C004850002024-07-11 10:12AM EDT2024-12-3190.630.000.000.00-1500.00%
SPY250117C004850002024-07-22 3:54PM EDT2025-01-1785.360.000.000.00-500.00%
SPY250131C004850002024-07-08 3:53PM EDT2025-01-3187.300.000.000.00-2400.00%
SPY250321C004850002024-07-18 1:50PM EDT2025-03-2191.380.000.000.00-200.00%
SPY250331C004850002024-07-09 9:30AM EDT2025-03-3193.240.000.000.00-200.00%
SPY250417C004850002024-07-18 11:49AM EDT2025-04-1791.580.000.000.00-100.00%
SPY250620C004850002024-07-19 1:35PM EDT2025-06-2092.220.000.000.00-100.00%
SPY250630C004850002024-07-09 9:45AM EDT2025-06-30100.160.000.000.00-200.00%
SPY250919C004850002024-07-17 3:26PM EDT2025-09-19107.490.000.000.00-200.00%
SPY251219C004850002024-07-10 4:10PM EDT2025-12-19116.090.000.000.00-200.00%
SPY260116C004850002024-07-18 2:35PM EDT2026-01-16108.500.000.000.00-100.00%
SPY260618C004850002024-07-19 2:52PM EDT2026-06-18115.080.000.000.00-700.00%
SPY261218C004850002024-07-22 9:58AM EDT2026-12-18127.210.000.000.00-300.00%
Putsfor23 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240723P004850002024-07-19 3:06PM EDT2024-07-230.030.000.000.00-11050.00%
SPY240724P004850002024-07-22 3:42PM EDT2024-07-240.010.000.000.00-11050.00%
SPY240725P004850002024-07-22 3:59PM EDT2024-07-250.010.000.000.00-156025.00%
SPY240726P004850002024-07-22 10:07AM EDT2024-07-260.030.000.000.00-140025.00%
SPY240730P004850002024-07-22 1:11PM EDT2024-07-300.050.000.000.00-5025.00%
SPY240731P004850002024-07-22 1:19PM EDT2024-07-310.070.000.000.00-22012.50%
SPY240802P004850002024-07-22 1:53PM EDT2024-08-020.110.000.000.00-47012.50%
SPY240809P004850002024-07-22 9:47AM EDT2024-08-090.250.000.000.00-7012.50%
SPY240816P004850002024-07-22 3:52PM EDT2024-08-160.320.000.000.00-856012.50%
SPY240823P004850002024-07-22 3:50PM EDT2024-08-230.450.000.000.00-20012.50%
SPY240830P004850002024-07-22 1:40PM EDT2024-08-300.600.000.000.00-7606.25%
SPY240920P004850002024-07-22 3:51PM EDT2024-09-201.130.000.000.00-9806.25%
SPY240930P004850002024-07-22 3:30PM EDT2024-09-301.390.000.000.00-8706.25%
SPY241018P004850002024-07-22 2:52PM EDT2024-10-181.970.000.000.00-8606.25%
SPY241031P004850002024-07-19 10:51AM EDT2024-10-312.980.000.000.00-1206.25%
SPY241115P004850002024-07-22 4:07PM EDT2024-11-153.020.000.000.00-7306.25%
SPY241129P004850002024-07-22 2:17PM EDT2024-11-293.430.000.000.00-806.25%
SPY241220P004850002024-07-22 3:31PM EDT2024-12-204.220.000.000.00-28703.13%
SPY241231P004850002024-07-18 3:12PM EDT2024-12-315.250.000.000.00-403.13%
SPY250117P004850002024-07-19 3:32PM EDT2025-01-175.910.000.000.00-203.13%
SPY250131P004850002024-07-22 11:01AM EDT2025-01-315.690.000.000.00-203.13%
SPY250321P004850002024-07-22 9:30AM EDT2025-03-217.440.000.000.00-3303.13%
SPY250331P004850002024-07-18 3:12PM EDT2025-03-318.150.000.000.00-603.13%
SPY250417P004850002024-07-19 2:27PM EDT2025-04-179.070.000.000.00-503.13%
SPY250620P004850002024-07-22 3:26PM EDT2025-06-209.630.000.000.00-1703.13%
SPY250630P004850002024-07-22 11:28AM EDT2025-06-3010.500.000.000.00-403.13%
SPY250815P004850002024-07-19 1:02PM EDT2025-08-1512.720.000.000.00-303.13%
SPY250919P004850002024-07-22 3:26PM EDT2025-09-1912.240.000.000.00-5903.13%
SPY251219P004850002024-07-19 1:25PM EDT2025-12-1916.100.000.000.00-203.13%
SPY260116P004850002024-07-19 3:56PM EDT2026-01-1616.710.000.000.00-101.56%
SPY260618P004850002024-07-11 3:13PM EDT2026-06-1817.830.000.000.00-101.56%
SPY261218P004850002024-07-22 12:51PM EDT2026-12-1822.600.000.000.00-101.56%