Singapore markets close in 2 hours 36 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
548.49+1.39 (+0.25%)
At close: 04:00PM EDT
548.80 +0.31 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:500.00
Callsfor20 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240620C005000002024-06-17 3:46PM EDT2024-06-2047.8448.0249.190.00-167557.32%
SPY240621C005000002024-06-18 4:14PM EDT2024-06-2148.5448.1949.08+1.33+2.82%19,00746,47661.52%
SPY240624C005000002024-06-12 9:30AM EDT2024-06-2447.9047.9949.14+6.37+15.34%1344.36%
SPY240627C005000002024-06-14 10:03AM EDT2024-06-2741.0247.9449.190.00-1236.79%
SPY240628C005000002024-06-18 4:14PM EDT2024-06-2848.6048.6049.19+0.42+0.87%282,21734.89%
SPY240705C005000002024-06-18 9:37AM EDT2024-07-0548.1948.0249.17+0.95+2.01%169226.59%
SPY240712C005000002024-06-18 2:01PM EDT2024-07-1248.5748.5049.71+0.10+0.21%341625.53%
SPY240719C005000002024-06-18 3:57PM EDT2024-07-1949.4249.2450.45+0.94+1.94%4,01917,43725.39%
SPY240726C005000002024-06-17 12:54PM EDT2024-07-2647.9450.0151.220.00-51225.26%
SPY240731C005000002024-06-18 3:03PM EDT2024-07-3150.1350.4051.63-0.38-0.75%555324.80%
SPY240802C005000002024-06-17 12:00PM EDT2024-08-0246.9749.6153.020.00-1427.44%
SPY240816C005000002024-06-18 3:23PM EDT2024-08-1652.5152.5153.73+0.54+1.04%4163,29925.27%
SPY240830C005000002024-06-18 4:14PM EDT2024-08-3054.7452.9556.39+1.24+2.32%1017226.77%
SPY240920C005000002024-06-18 3:59PM EDT2024-09-2056.8056.2057.67+0.85+1.52%625,86725.19%
SPY240930C005000002024-06-18 3:01PM EDT2024-09-3056.6755.6458.75-0.18-0.32%541,05025.19%
SPY241018C005000002024-06-18 11:43AM EDT2024-10-1858.0257.5260.31+0.57+0.99%121524.87%
SPY241031C005000002024-06-17 12:55PM EDT2024-10-3157.4958.3461.780.00-23125.06%
SPY241115C005000002024-06-18 1:01PM EDT2024-11-1561.6260.5964.03+0.38+0.62%214325.77%
SPY241129C005000002024-06-17 2:23PM EDT2024-11-2963.2462.0165.600.00-271025.95%
SPY241220C005000002024-06-18 3:52PM EDT2024-12-2065.5665.5466.42+1.26+1.96%8611,55725.06%
SPY241231C005000002024-06-17 1:48PM EDT2024-12-3164.8764.8767.670.00-1744625.28%
SPY250117C005000002024-06-18 3:08PM EDT2025-01-1766.9366.6068.76+0.76+1.15%3212,14125.03%
SPY250131C005000002024-06-14 10:19AM EDT2025-01-3169.6967.4470.69+7.40+11.88%51125.56%
SPY250321C005000002024-06-18 3:17PM EDT2025-03-2173.2772.2075.49+4.40+6.39%2161,32226.09%
SPY250331C005000002024-06-14 12:13PM EDT2025-03-3168.3572.4676.060.00-12925.97%
SPY250620C005000002024-06-18 1:38PM EDT2025-06-2080.0279.3582.88-0.08-0.10%94,13926.44%
SPY250919C005000002024-06-18 10:36AM EDT2025-09-1987.3885.9789.69-0.70-0.79%250126.77%
SPY251219C005000002024-06-18 3:59PM EDT2025-12-1993.7492.0895.40+0.73+0.78%1712,43326.80%
SPY260116C005000002024-06-18 12:56PM EDT2026-01-1694.8893.0896.59+0.93+0.99%41,46426.62%
SPY260618C005000002024-06-17 2:22PM EDT2026-06-18103.80102.00107.000.00-1527.37%
SPY261218C005000002024-06-18 2:07PM EDT2026-12-18113.83113.39114.25+1.80+1.61%222,38426.77%
Putsfor20 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240620P005000002024-06-18 4:14PM EDT2024-06-200.010.010.02-0.02-66.67%29231646.48%
SPY240621P005000002024-06-18 4:05PM EDT2024-06-210.030.030.04-0.03-50.00%13,84570,13841.02%
SPY240624P005000002024-06-18 3:59PM EDT2024-06-240.040.030.04-0.02-33.33%6618028.91%
SPY240625P005000002024-06-18 3:40PM EDT2024-06-250.040.030.04-0.04-50.00%201726.76%
SPY240626P005000002024-06-18 3:41PM EDT2024-06-260.050.040.05-0.03-37.50%304725.78%
SPY240627P005000002024-06-17 3:33PM EDT2024-06-270.100.060.070.00-789825.29%
SPY240628P005000002024-06-18 4:12PM EDT2024-06-280.090.080.09-0.04-30.77%1,34832,88724.81%
SPY240705P005000002024-06-18 3:59PM EDT2024-07-050.160.160.17-0.06-27.27%8287,10120.83%
SPY240712P005000002024-06-18 3:59PM EDT2024-07-120.290.290.31-0.08-21.62%274,52019.31%
SPY240719P005000002024-06-18 4:10PM EDT2024-07-190.450.440.45-0.09-16.67%5,701110,63718.16%
SPY240726P005000002024-06-18 3:51PM EDT2024-07-260.650.630.64-0.05-7.14%18987917.58%
SPY240731P005000002024-06-18 4:13PM EDT2024-07-310.790.780.80-0.10-11.24%22110,76517.32%
SPY240802P005000002024-06-18 4:09PM EDT2024-08-020.880.870.90-0.08-8.33%1717217.38%
SPY240816P005000002024-06-18 4:06PM EDT2024-08-161.351.351.36-0.13-8.78%6,65055,56316.73%
SPY240830P005000002024-06-18 3:44PM EDT2024-08-301.851.811.85-0.15-7.50%4695,84316.30%
SPY240920P005000002024-06-18 4:04PM EDT2024-09-202.752.702.73-0.09-3.17%3,22752,65916.07%
SPY240930P005000002024-06-18 3:19PM EDT2024-09-303.103.023.06-0.08-2.52%2414,36115.83%
SPY241018P005000002024-06-18 4:14PM EDT2024-10-183.783.783.81-0.16-4.06%1,1138,16015.70%
SPY241031P005000002024-06-18 3:59PM EDT2024-10-314.314.214.25-0.08-1.82%2126,27715.50%
SPY241115P005000002024-06-18 3:47PM EDT2024-11-155.215.105.15-0.12-2.25%2333,44815.76%
SPY241129P005000002024-06-18 1:34PM EDT2024-11-295.665.555.620.00-203,21615.58%
SPY241220P005000002024-06-18 3:58PM EDT2024-12-206.526.476.51-0.17-2.54%8123,83915.54%
SPY241231P005000002024-06-18 1:36PM EDT2024-12-316.876.786.84+0.11+1.63%5129,01615.40%
SPY250117P005000002024-06-18 3:58PM EDT2025-01-177.487.457.48-0.13-1.71%17614,78515.33%
SPY250131P005000002024-06-18 2:55PM EDT2025-01-317.997.808.01+0.15+1.91%521415.28%
SPY250321P005000002024-06-18 3:17PM EDT2025-03-219.749.619.69+0.09+0.93%9411,56515.08%
SPY250331P005000002024-06-18 2:53PM EDT2025-03-3110.069.9110.02-0.55-5.18%12,23115.04%
SPY250620P005000002024-06-18 3:43PM EDT2025-06-2012.7012.5412.72+0.10+0.79%979,96314.88%
SPY250919P005000002024-06-18 12:50PM EDT2025-09-1915.6915.2915.54+0.19+1.23%173,68514.76%
SPY251219P005000002024-06-18 3:56PM EDT2025-12-1918.0117.7518.16+0.15+0.84%5011,53314.67%
SPY260116P005000002024-06-18 1:49PM EDT2026-01-1618.6618.0019.82-1.08-5.47%79,32415.03%
SPY260618P005000002024-06-18 11:51AM EDT2026-06-1822.3020.3223.72+0.17+0.77%3637914.85%
SPY261218P005000002024-06-18 1:10PM EDT2026-12-1826.0125.3826.18+0.01+0.04%91,95914.10%