Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
542.78+0.33 (+0.06%)
At close: 04:00PM EDT
542.85 +0.07 (+0.01%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:502.00
Callsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621C005020002024-06-13 1:26PM EDT2024-06-2140.4040.3741.270.00-157,30833.89%
SPY240628C005020002024-06-11 11:08AM EDT2024-06-2833.1440.4141.200.00-123423.24%
SPY240719C005020002024-06-13 10:41AM EDT2024-07-1941.1641.9742.690.00-11,89921.02%
SPY240731C005020002024-06-14 3:37PM EDT2024-07-3143.0543.2543.96+6.24+16.95%120421.27%
SPY240816C005020002024-06-11 9:30AM EDT2024-08-1638.4045.3846.110.00--422.20%
SPY240830C005020002024-06-10 11:11AM EDT2024-08-3040.1747.0747.930.00-6644122.70%
SPY241031C005020002024-05-01 4:03PM EDT2024-10-3125.8040.8841.620.00--18.50%
SPY241129C005020002024-06-14 2:35PM EDT2024-11-2956.2156.3057.50-0.70-1.23%1323.51%
SPY241231C005020002024-06-14 9:36AM EDT2024-12-3157.8058.6159.82-1.85-3.10%46223.23%
SPY250131C005020002024-05-28 3:10PM EDT2025-01-3152.0961.3263.040.00-8623.76%
SPY250331C005020002024-05-30 1:37PM EDT2025-03-3154.3666.3268.280.00-1324.26%
Putsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240617P005020002024-06-14 12:31PM EDT2024-06-170.020.010.020.00-1,701132.81%
SPY240618P005020002024-06-13 9:59AM EDT2024-06-180.030.020.030.00-6629.49%
SPY240620P005020002024-06-14 11:34AM EDT2024-06-200.080.050.07+0.01+14.29%15526.76%
SPY240621P005020002024-06-14 3:23PM EDT2024-06-210.080.090.10-0.01-11.11%2411,03025.98%
SPY240628P005020002024-06-14 3:44PM EDT2024-06-280.210.220.23+0.03+16.67%15315,72120.87%
SPY240719P005020002024-06-14 3:59PM EDT2024-07-190.750.780.80+0.10+15.38%45437,04316.83%
SPY240731P005020002024-06-14 12:15PM EDT2024-07-311.251.231.25+0.14+12.61%10663916.18%
SPY240816P005020002024-06-14 11:01AM EDT2024-08-161.991.901.92+0.12+6.42%5243415.71%
SPY240830P005020002024-06-13 9:59AM EDT2024-08-302.242.472.520.00-178415.42%
SPY241031P005020002024-06-13 10:01AM EDT2024-10-314.665.095.180.00-521014.79%
SPY241129P005020002024-06-14 12:22PM EDT2024-11-296.706.556.70+0.50+8.06%255714.95%
SPY241231P005020002024-06-14 4:00PM EDT2024-12-317.807.837.92-1.07-12.06%30076214.75%
SPY250131P005020002024-06-12 2:49PM EDT2025-01-318.608.879.210.00-2214.72%
SPY250331P005020002024-05-31 1:32PM EDT2025-03-3115.7511.0911.290.00-892114.51%