Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
542.92+0.14 (+0.03%)
As of 10:59AM EDT. Market open.
In the money
Show:ListStraddle
Strike:503.00
Callsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240617C005030002024-06-14 2:20PM EDT2024-06-1738.7739.0739.980.00-1562.89%
SPY240618C005030002024-06-13 10:36AM EDT2024-06-1838.0839.5139.860.00-15150.00%
SPY240621C005030002024-06-14 3:44PM EDT2024-06-2139.1239.4740.13-0.16-0.41%25,77933.74%
SPY240628C005030002024-06-03 4:14PM EDT2024-06-2827.0639.5840.250.00-720723.56%
SPY240719C005030002024-06-17 9:36AM EDT2024-07-1941.0740.9641.59+0.17+0.42%270920.50%
SPY240731C005030002024-06-10 12:16PM EDT2024-07-3136.3642.1442.810.00-637220.74%
SPY240816C005030002024-06-10 12:08PM EDT2024-08-1638.1744.4245.040.00--321.90%
SPY240830C005030002024-05-03 1:14PM EDT2024-08-3025.2234.2734.850.00-112050.00%
SPY241031C005030002024-06-13 1:06PM EDT2024-10-3150.9651.7452.640.00-1122.17%
SPY241129C005030002024-05-15 10:53AM EDT2024-11-2945.4155.4556.640.00--123.41%
SPY241231C005030002024-06-05 11:14AM EDT2024-12-3150.0057.8259.130.00-12223.24%
SPY250131C005030002024-06-07 12:57PM EDT2025-01-3156.5060.4862.120.00-1123.60%
SPY250331C005030002024-04-23 10:31AM EDT2025-03-3143.750.000.000.00-110.00%
Putsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240617P005030002024-06-14 2:03PM EDT2024-06-170.020.000.010.00-979851.56%
SPY240618P005030002024-06-17 10:00AM EDT2024-06-180.020.010.02-0.01-33.33%21539.06%
SPY240620P005030002024-06-12 11:08AM EDT2024-06-200.080.000.000.00--3812.50%
SPY240621P005030002024-06-17 10:42AM EDT2024-06-210.070.070.08-0.01-11.11%5235,69329.20%
SPY240628P005030002024-06-17 10:34AM EDT2024-06-280.190.190.19-0.06-24.00%704,84321.44%
SPY240719P005030002024-06-17 10:30AM EDT2024-07-190.780.730.74-0.05-6.02%1523,09816.74%
SPY240731P005030002024-06-17 9:42AM EDT2024-07-311.281.191.20-0.08-5.88%24,04016.08%
SPY240816P005030002024-06-14 11:43AM EDT2024-08-162.081.871.890.00-30453115.63%
SPY240830P005030002024-06-13 12:16PM EDT2024-08-302.542.432.460.00-12,58715.26%
SPY241031P005030002024-06-13 10:01AM EDT2024-10-314.795.185.220.00-537414.74%
SPY241129P005030002024-06-13 9:59AM EDT2024-11-296.326.666.710.00-18114.85%
SPY241231P005030002024-06-07 2:04PM EDT2024-12-318.927.948.000.00-25314.70%
SPY250131P005030002024-06-13 10:14AM EDT2025-01-318.859.079.220.00-1114.61%
SPY250331P005030002024-05-10 11:47AM EDT2025-03-3116.9112.5312.650.00-11215.26%