Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
559.99+3.51 (+0.63%)
At close: 04:00PM EDT
559.80 -0.19 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:505.00
Callsfor15 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240719C005050002024-07-12 1:51PM EDT2024-07-1959.3055.1155.61+6.73+12.80%261,93747.85%
SPY240726C005050002024-07-10 3:52PM EDT2024-07-2657.9555.7556.360.00-1128738.65%
SPY240731C005050002024-07-09 3:40PM EDT2024-07-3152.8556.0756.700.00-522534.71%
SPY240802C005050002024-07-11 3:51PM EDT2024-08-0254.4156.4457.060.00-4634.63%
SPY240816C005050002024-07-12 3:40PM EDT2024-08-1659.3858.0758.22+3.58+6.42%47,65330.21%
SPY240830C005050002024-07-12 11:33AM EDT2024-08-3061.2759.6059.76+3.78+6.58%11,24328.91%
SPY240920C005050002024-07-12 2:21PM EDT2024-09-2064.6161.2662.11+2.51+4.04%209,30927.98%
SPY240930C005050002024-07-11 3:21PM EDT2024-09-3059.4661.2662.550.00-136126.79%
SPY241018C005050002024-07-11 10:33AM EDT2024-10-1864.9863.1164.02+0.89+1.39%122226.02%
SPY241031C005050002024-07-09 10:30AM EDT2024-10-3161.6064.2965.390.00-52526.00%
SPY241115C005050002024-07-11 10:02AM EDT2024-11-1569.6166.5067.530.00-127826.58%
SPY241129C005050002024-05-31 11:32AM EDT2024-11-2937.3356.1057.440.00-1313.74%
SPY241220C005050002024-07-12 3:23PM EDT2024-12-2073.1670.0970.92+2.33+3.29%194,78026.44%
SPY241231C005050002024-07-08 11:21AM EDT2024-12-3167.5070.0971.490.00-1110626.04%
SPY250117C005050002024-07-12 3:08PM EDT2025-01-1775.2471.6672.64+5.91+8.52%83,85725.73%
SPY250131C005050002024-07-12 2:30PM EDT2025-01-3176.1772.6674.71+2.28+3.09%71426.35%
SPY250321C005050002024-07-12 11:07AM EDT2025-03-2179.8277.4279.34+3.94+5.19%21,02126.63%
SPY250331C005050002024-07-05 11:50AM EDT2025-03-3173.8977.5379.880.00-16826.45%
SPY250620C005050002024-07-12 12:41PM EDT2025-06-2086.6184.7686.74+3.40+4.09%657326.79%
SPY250630C005050002024-07-10 4:11PM EDT2025-06-3087.7584.4787.430.00-74026.77%
SPY250919C005050002024-07-11 10:48AM EDT2025-09-1992.1990.6193.940.00-35227.18%
SPY251219C005050002024-07-10 4:12PM EDT2025-12-1998.1796.20100.06-2.19-2.18%12,02627.28%
SPY260116C005050002024-07-10 1:48PM EDT2026-01-1699.5996.96100.830.00-166526.89%
SPY260618C005050002024-06-28 1:51PM EDT2026-06-1899.59106.00111.000.00-4427.45%
SPY261218C005050002024-07-11 2:02PM EDT2026-12-18115.50116.00120.500.00-71,23727.48%
Putsfor15 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240715P005050002024-07-12 10:10AM EDT2024-07-150.010.000.01-0.02-66.67%58610048.44%
SPY240716P005050002024-07-12 9:37AM EDT2024-07-160.020.010.02-0.02-50.00%327641.80%
SPY240719P005050002024-07-12 3:43PM EDT2024-07-190.050.040.05-0.02-28.57%91114,79232.72%
SPY240726P005050002024-07-12 3:48PM EDT2024-07-260.120.120.13-0.07-36.84%3171,83825.10%
SPY240731P005050002024-07-12 3:56PM EDT2024-07-310.180.190.20-0.06-25.00%1553,93622.73%
SPY240802P005050002024-07-12 3:34PM EDT2024-08-020.220.230.25-0.09-29.03%439,58222.32%
SPY240809P005050002024-07-12 3:40PM EDT2024-08-090.340.340.35-0.08-19.05%3581,22320.31%
SPY240816P005050002024-07-12 4:03PM EDT2024-08-160.480.470.48-0.09-15.79%85918,16619.15%
SPY240823P005050002024-07-12 3:49PM EDT2024-08-230.630.620.64-0.16-20.25%1072,80918.43%
SPY240830P005050002024-07-12 4:08PM EDT2024-08-300.800.790.81-0.21-20.79%851,26917.87%
SPY240920P005050002024-07-12 3:52PM EDT2024-09-201.481.471.49-0.26-14.94%5,30441,63817.13%
SPY240930P005050002024-07-12 3:11PM EDT2024-09-301.571.741.77-0.47-23.04%391,14816.72%
SPY241018P005050002024-07-12 3:46PM EDT2024-10-182.372.452.46-0.42-15.05%677,51416.50%
SPY241031P005050002024-07-12 3:57PM EDT2024-10-312.842.832.87-0.32-10.13%2774,21416.21%
SPY241115P005050002024-07-12 2:58PM EDT2024-11-153.433.693.75-0.74-17.75%4311,13616.53%
SPY241129P005050002024-07-11 11:22AM EDT2024-11-294.504.134.220.00-348816.30%
SPY241220P005050002024-07-12 3:43PM EDT2024-12-205.065.075.11-0.49-8.83%87427,22516.23%
SPY241231P005050002024-07-12 3:43PM EDT2024-12-315.355.365.43+0.05+0.94%55,18516.05%
SPY250117P005050002024-07-12 3:50PM EDT2025-01-176.035.996.06-0.49-7.52%2296,30215.94%
SPY250131P005050002024-07-05 3:23PM EDT2025-01-317.176.436.570.00-355215.86%
SPY250321P005050002024-07-12 3:53PM EDT2025-03-218.288.168.24-0.48-5.48%4594,72515.58%
SPY250331P005050002024-07-12 1:08PM EDT2025-03-318.268.468.59-0.66-7.40%53015.55%
SPY250620P005050002024-07-12 2:42PM EDT2025-06-2010.8111.2111.31-1.08-9.08%894015.33%
SPY250630P005050002024-07-10 2:50PM EDT2025-06-3011.5411.5111.680.00-2315.34%
SPY250919P005050002024-07-12 1:30PM EDT2025-09-1913.8114.0914.28-0.93-6.31%12,90915.23%
SPY251219P005050002024-07-11 10:33AM EDT2025-12-1916.8716.6316.900.00-19,60115.08%
SPY260116P005050002024-07-09 1:15PM EDT2026-01-1617.6616.9917.800.00-162415.10%
SPY260618P005050002024-07-09 2:15PM EDT2026-06-1821.4920.2321.890.00-35014.97%
SPY261218P005050002024-07-12 1:24PM EDT2026-12-1824.6824.1025.97-0.76-2.99%149814.73%