Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
542.14-0.64 (-0.12%)
As of 10:00AM EDT. Market open.
In the money
Show:ListStraddle
Strike:509.00
Callsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240620C005090002024-06-14 12:58PM EDT2024-06-2033.4033.2433.690.00-5238.82%
SPY240621C005090002024-06-14 12:08PM EDT2024-06-2132.7233.0633.770.00-64,65335.77%
SPY240628C005090002024-06-13 2:30PM EDT2024-06-2833.6433.1133.820.00-673723.47%
SPY240705C005090002024-06-11 3:04PM EDT2024-07-0528.5933.1933.820.00-218318.65%
SPY240712C005090002024-06-14 3:57PM EDT2024-07-1234.4634.1134.680.00-11019.67%
SPY240719C005090002024-06-14 10:32AM EDT2024-07-1933.6734.9835.620.00-21,21220.23%
SPY240731C005090002024-06-14 4:10PM EDT2024-07-3136.9636.3837.050.00-148920.39%
SPY240816C005090002024-06-13 3:39PM EDT2024-08-1639.2838.5639.230.00-3321.03%
SPY240830C005090002024-05-15 12:53PM EDT2024-08-3031.8440.7141.530.00-521322.02%
SPY241031C005090002024-06-05 11:32AM EDT2024-10-3138.9746.4247.310.00-22821.53%
SPY241231C005090002024-06-13 11:00AM EDT2024-12-3151.7053.0053.620.00-33322.40%
SPY250131C005090002024-06-13 2:15PM EDT2025-01-3155.8755.5357.130.00-1123.09%
SPY250331C005090002024-05-17 3:44PM EDT2025-03-3152.3060.8362.650.00-2423.73%
Putsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240617P005090002024-06-17 9:37AM EDT2024-06-170.010.000.01-0.01-50.00%57443.75%
SPY240618P005090002024-06-17 9:41AM EDT2024-06-180.020.020.03-0.01-33.33%56415534.57%
SPY240620P005090002024-06-13 10:39AM EDT2024-06-200.080.050.060.00-254626.66%
SPY240621P005090002024-06-17 9:40AM EDT2024-06-210.090.080.090.00-56,27125.20%
SPY240628P005090002024-06-17 9:33AM EDT2024-06-280.280.260.27-0.01-3.45%68,12619.41%
SPY240705P005090002024-06-14 10:42AM EDT2024-07-050.560.450.460.00-2159317.12%
SPY240712P005090002024-06-17 9:30AM EDT2024-07-120.800.760.78-0.08-9.09%430716.46%
SPY240719P005090002024-06-14 3:46PM EDT2024-07-191.031.031.040.00-8653,95515.68%
SPY240731P005090002024-06-14 12:08PM EDT2024-07-311.651.591.610.00-6058815.14%
SPY240816P005090002024-06-14 11:01AM EDT2024-08-162.492.382.400.00-3338614.72%
SPY240830P005090002024-06-14 1:23PM EDT2024-08-302.993.073.100.00-21,37414.50%
SPY241031P005090002024-06-12 11:16AM EDT2024-10-315.486.036.080.00-234814.03%
SPY241129P005090002024-06-12 9:38AM EDT2024-11-297.197.667.710.00-177114.21%
SPY241231P005090002024-06-12 11:57AM EDT2024-12-318.279.039.100.00-561314.12%
SPY250131P005090002024-05-24 2:25PM EDT2025-01-3112.6910.1910.350.00-2214.02%
SPY250331P005090002024-06-11 2:38PM EDT2025-03-3113.2912.5112.610.00-12613.91%