Singapore markets close in 7 hours 55 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
542.45+1.09 (+0.20%)
At close: 04:00PM EDT
542.51 +0.06 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:495.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240614C004950002024-06-13 2:35PM EDT2024-06-1447.4347.4847.77+8.41+21.55%103,04385.55%
SPY240617C004950002024-06-11 11:49AM EDT2024-06-1739.5047.5747.85+39.50--249.12%
SPY240618C004950002024-06-13 12:47PM EDT2024-06-1845.7547.7348.01-0.05-0.11%3046.85%
SPY240621C004950002024-06-13 3:26PM EDT2024-06-2148.2847.7248.26+0.36+0.75%19532,38639.99%
SPY240628C004950002024-06-13 10:13AM EDT2024-06-2847.2347.7148.24-0.82-1.71%12,75029.04%
SPY240705C004950002024-06-13 1:04PM EDT2024-07-0546.6947.7448.27+5.69+13.88%551224.17%
SPY240712C004950002024-06-11 2:29PM EDT2024-07-1242.5048.2148.760.00-2323.49%
SPY240719C004950002024-06-13 3:59PM EDT2024-07-1949.5248.9049.44-0.41-0.82%211,32123.54%
SPY240726C004950002024-06-11 1:54PM EDT2024-07-2643.2749.6550.20+43.27--023.69%
SPY240731C004950002024-06-13 2:30PM EDT2024-07-3149.9650.0550.59-1.71-3.31%513223.38%
SPY240802C004950002024-06-13 1:33PM EDT2024-08-0250.0150.4051.06-0.02-0.04%2-23.98%
SPY240816C004950002024-06-13 3:05PM EDT2024-08-1652.7952.0152.56-0.59-1.11%465823.97%
SPY240830C004950002024-06-13 1:35PM EDT2024-08-3053.1153.6354.26+0.91+1.74%240624.29%
SPY240920C004950002024-06-13 12:42PM EDT2024-09-2054.1655.6556.22-1.38-2.48%710,63124.02%
SPY240930C004950002024-06-13 11:41AM EDT2024-09-3055.4055.8356.53-1.60-2.81%833,44123.24%
SPY241018C004950002024-06-12 1:45PM EDT2024-10-1857.9457.5158.200.00-22923.28%
SPY241031C004950002024-05-20 2:18PM EDT2024-10-3149.7958.7159.510.00--023.44%
SPY241115C004950002024-06-12 9:57AM EDT2024-11-1561.7060.8961.66+61.70--124.19%
SPY241129C004950002024-05-06 10:49AM EDT2024-11-2943.0955.9156.810.00--118.92%
SPY241220C004950002024-06-13 3:26PM EDT2024-12-2064.9364.2465.13-0.01-0.02%10311,74124.56%
SPY241231C004950002024-06-12 3:01PM EDT2024-12-3165.3764.5265.490.00-16724.15%
SPY250117C004950002024-06-13 10:14AM EDT2025-01-1765.5865.8467.13-1.50-2.24%33,75024.35%
SPY250131C004950002024-06-03 2:04PM EDT2025-01-3154.4967.1268.560.00-43124.58%
SPY250321C004950002024-06-11 9:30AM EDT2025-03-2165.8571.7773.270.00-11,23625.21%
SPY250331C004950002024-06-12 10:49AM EDT2025-03-3173.7872.0173.670.00-12025.01%
SPY250620C004950002024-06-13 2:26PM EDT2025-06-2079.4878.8280.73+0.66+0.84%236925.78%
SPY250919C004950002024-06-11 10:53AM EDT2025-09-1979.3484.7488.010.00-18226.44%
SPY251219C004950002024-06-12 9:45AM EDT2025-12-1992.8390.4894.360.00-183126.80%
SPY260116C004950002024-06-13 11:02AM EDT2026-01-1692.0991.6895.28+7.14+8.40%119726.52%
SPY261218C004950002024-06-05 11:26AM EDT2026-12-18105.03110.44114.320.00-71,84427.20%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240614P004950002024-06-13 4:05PM EDT2024-06-140.010.000.010.00-1,44918,30557.81%
SPY240617P004950002024-06-13 1:30PM EDT2024-06-170.020.010.02-0.02-50.00%40050332.62%
SPY240618P004950002024-06-11 10:44AM EDT2024-06-180.050.020.03+0.05--30130.47%
SPY240620P004950002024-06-10 10:09AM EDT2024-06-200.100.050.06+0.10--10027.93%
SPY240621P004950002024-06-13 4:09PM EDT2024-06-210.080.080.09+0.01+14.29%3,14145,21127.54%
SPY240625P004950002024-06-13 1:10PM EDT2024-06-250.110.110.120.00-1123.39%
SPY240628P004950002024-06-13 4:01PM EDT2024-06-280.160.160.17-0.01-5.88%29123,97322.00%
SPY240705P004950002024-06-13 3:47PM EDT2024-07-050.220.230.24-0.04-15.38%14721,89419.17%
SPY240712P004950002024-06-13 3:35PM EDT2024-07-120.370.350.37-0.04-9.76%8555417.99%
SPY240719P004950002024-06-13 3:56PM EDT2024-07-190.490.500.51-0.06-10.91%33715,65917.15%
SPY240726P004950002024-06-13 2:15PM EDT2024-07-260.690.660.68-0.01-1.43%720216.63%
SPY240731P004950002024-06-13 3:06PM EDT2024-07-310.800.810.830.00-3,0904,55316.42%
SPY240802P004950002024-06-13 3:50PM EDT2024-08-020.890.900.92-0.05-5.32%83-16.47%
SPY240816P004950002024-06-13 3:44PM EDT2024-08-161.331.321.34-0.06-4.32%5,04117,52315.91%
SPY240830P004950002024-06-13 3:51PM EDT2024-08-301.761.771.78-0.06-3.30%10375215.52%
SPY240920P004950002024-06-13 4:13PM EDT2024-09-202.582.582.59-0.06-2.27%53527,04415.34%
SPY240930P004950002024-06-13 4:04PM EDT2024-09-302.882.872.91-0.04-1.37%591,46015.16%
SPY241018P004950002024-06-13 3:52PM EDT2024-10-183.563.603.640.00-241,08115.10%
SPY241031P004950002024-06-13 11:00AM EDT2024-10-314.304.024.07+0.36+9.14%118614.94%
SPY241115P004950002024-06-13 3:36PM EDT2024-11-154.954.904.95+0.05+1.02%101,22615.23%
SPY241129P004950002024-06-12 10:51AM EDT2024-11-295.255.325.410.00-46915.08%
SPY241220P004950002024-06-13 3:24PM EDT2024-12-206.206.216.26+0.10+1.64%177,91815.06%
SPY241231P004950002024-06-13 12:25PM EDT2024-12-317.006.496.58+0.40+6.06%433514.93%
SPY250117P004950002024-06-13 3:11PM EDT2025-01-177.077.117.20+0.25+3.67%5818,02714.88%
SPY250131P004950002024-06-13 12:48PM EDT2025-01-318.057.497.70+0.71+9.67%210314.84%
SPY250321P004950002024-06-13 3:20PM EDT2025-03-219.239.289.38+0.17+1.88%511,58914.71%
SPY250331P004950002024-06-13 11:19AM EDT2025-03-3110.109.589.71+0.69+7.33%127914.68%
SPY250620P004950002024-06-13 2:32PM EDT2025-06-2012.3012.2012.38-0.14-1.13%13,68514.58%
SPY250919P004950002024-06-06 2:16PM EDT2025-09-1917.1314.9515.280.00-21,19314.56%
SPY251219P004950002024-06-12 11:18AM EDT2025-12-1917.8017.2817.950.00-11,31914.52%
SPY260116P004950002024-06-13 2:10PM EDT2026-01-1618.3717.4518.96-1.58-7.92%22,92014.61%
SPY260618P004950002024-06-13 11:13AM EDT2026-06-1822.0520.5422.870.00-3014.50%
SPY261218P004950002024-06-13 9:34AM EDT2026-12-1826.4524.1526.71+0.16+0.61%51,43114.27%