Singapore markets open in 1 hour 40 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
544.51-0.73 (-0.13%)
At close: 04:00PM EDT
544.36 -0.15 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:510.00
Callsfor24 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240624C005100002024-06-21 12:03PM EDT2024-06-2435.5034.6135.40+35.50-6055.13%
SPY240625C005100002024-06-21 10:08AM EDT2024-06-2534.3334.6935.48-3.39-8.99%51052.49%
SPY240627C005100002024-06-20 11:24AM EDT2024-06-2738.9934.8635.67+38.99--042.57%
SPY240628C005100002024-06-21 3:34PM EDT2024-06-2835.0835.1035.92-1.84-4.98%152640.97%
SPY240701C005100002024-06-21 3:51PM EDT2024-07-0135.3035.2836.10+35.30-1034.60%
SPY240705C005100002024-06-21 3:44PM EDT2024-07-0535.9035.9136.70-1.73-4.60%6131.71%
SPY240712C005100002024-06-21 4:10PM EDT2024-07-1237.0136.7537.55-1.52-3.94%133328.52%
SPY240719C005100002024-06-21 4:14PM EDT2024-07-1937.9937.6238.40-0.45-1.17%4,02523,46026.85%
SPY240726C005100002024-06-21 9:50AM EDT2024-07-2638.0638.4939.28-1.21-3.08%13025.91%
SPY240731C005100002024-06-21 11:46AM EDT2024-07-3139.0939.2539.37-0.79-1.98%181124.38%
SPY240802C005100002024-06-21 9:35AM EDT2024-08-0239.6239.7339.86-2.58-6.11%239424.74%
SPY240816C005100002024-06-21 3:52PM EDT2024-08-1641.3541.5241.64-1.49-3.48%294,76724.23%
SPY240830C005100002024-06-20 3:46PM EDT2024-08-3044.5743.4143.540.00-81,18824.22%
SPY240920C005100002024-06-21 1:36PM EDT2024-09-2044.7345.4946.21-2.01-4.30%10419,46124.23%
SPY240930C005100002024-06-21 1:41PM EDT2024-09-3045.3945.8146.63-1.42-3.03%81,14523.43%
SPY241018C005100002024-06-21 12:40PM EDT2024-10-1848.1647.8348.62-0.63-1.29%3561523.47%
SPY241031C005100002024-06-20 4:02PM EDT2024-10-3150.0049.1650.120.00-65223.61%
SPY241115C005100002024-06-21 1:30PM EDT2024-11-1551.6051.5052.47-3.10-5.67%72524.32%
SPY241129C005100002024-06-17 2:23PM EDT2024-11-2954.6453.0753.890.00-278424.35%
SPY241220C005100002024-06-21 3:23PM EDT2024-12-2055.3955.2256.25-0.69-1.23%119,67924.62%
SPY241231C005100002024-06-21 11:51AM EDT2024-12-3156.5055.5456.72+0.21+0.37%722524.23%
SPY250117C005100002024-06-21 12:51PM EDT2025-01-1757.4257.0458.57-1.45-2.46%311,16524.47%
SPY250131C005100002024-06-11 9:30AM EDT2025-01-3149.0858.3960.090.00-21124.68%
SPY250321C005100002024-06-21 10:06AM EDT2025-03-2163.8063.4065.17-3.31-4.93%501,92025.30%
SPY250331C005100002024-06-20 2:02PM EDT2025-03-3165.3263.6565.590.00-14425.09%
SPY250620C005100002024-06-20 3:36PM EDT2025-06-2072.5471.0373.190.00-114,54725.90%
SPY250919C005100002024-06-21 12:56PM EDT2025-09-1978.6177.7280.56-2.47-3.05%123426.42%
SPY251219C005100002024-06-21 11:47AM EDT2025-12-1985.1283.4487.23-0.56-0.65%21,32026.80%
SPY260116C005100002024-06-21 2:48PM EDT2026-01-1686.3284.7788.22-3.61-4.01%234726.53%
SPY261218C005100002024-06-20 3:02PM EDT2026-12-18103.50104.06108.500.00-11,46027.37%
Putsfor24 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240624P005100002024-06-21 3:47PM EDT2024-06-240.010.000.01-0.03-75.00%4,3381,01332.03%
SPY240625P005100002024-06-21 12:09PM EDT2024-06-250.030.010.02-0.02-40.00%858927.74%
SPY240626P005100002024-06-21 3:49PM EDT2024-06-260.020.020.03-0.05-71.43%11934025.20%
SPY240627P005100002024-06-21 12:46PM EDT2024-06-270.030.020.03-0.05-62.50%1411122.66%
SPY240628P005100002024-06-21 4:00PM EDT2024-06-280.040.040.05-0.08-66.67%38830,02621.97%
SPY240701P005100002024-06-21 3:40PM EDT2024-07-010.060.070.08+0.06-1171,25619.04%
SPY240705P005100002024-06-21 3:34PM EDT2024-07-050.160.170.18-0.07-30.43%1321,92017.92%
SPY240712P005100002024-06-21 3:50PM EDT2024-07-120.420.420.43-0.06-12.50%2621,85416.94%
SPY240719P005100002024-06-21 3:58PM EDT2024-07-190.680.680.69-0.04-5.56%13,62556,05716.14%
SPY240726P005100002024-06-21 4:00PM EDT2024-07-261.000.970.98-0.02-1.96%36270015.64%
SPY240731P005100002024-06-21 3:57PM EDT2024-07-311.201.191.21-0.08-6.25%1116,27415.42%
SPY240802P005100002024-06-21 3:59PM EDT2024-08-021.351.341.35-0.02-1.46%6371615.49%
SPY240816P005100002024-06-21 4:10PM EDT2024-08-161.991.961.98-0.10-4.78%1,54152,47414.94%
SPY240830P005100002024-06-21 2:47PM EDT2024-08-302.672.612.64-0.10-3.61%623,26214.63%
SPY240920P005100002024-06-21 4:08PM EDT2024-09-203.753.723.74-0.08-2.09%47842,84714.50%
SPY240930P005100002024-06-21 3:56PM EDT2024-09-304.144.134.18-0.07-1.66%1114,35014.35%
SPY241018P005100002024-06-21 4:04PM EDT2024-10-185.135.075.12+0.06+1.18%1277,31414.33%
SPY241031P005100002024-06-21 11:39AM EDT2024-10-315.805.625.66-0.13-2.19%143,78014.18%
SPY241115P005100002024-06-21 2:13PM EDT2024-11-156.816.696.74+0.06+0.89%283,62814.51%
SPY241129P005100002024-06-20 3:20PM EDT2024-11-297.367.217.290.00-1638014.36%
SPY241220P005100002024-06-21 3:52PM EDT2024-12-208.298.288.330.00-1,29411,30014.38%
SPY241231P005100002024-06-21 2:22PM EDT2024-12-318.748.628.72+0.25+2.94%549114.28%
SPY250117P005100002024-06-21 4:14PM EDT2025-01-179.409.379.45-0.01-0.11%1158,51814.24%
SPY250131P005100002024-06-20 9:48AM EDT2025-01-319.169.8110.030.00-13714.21%
SPY250321P005100002024-06-21 11:42AM EDT2025-03-2112.0911.8811.97+0.24+2.03%93,99014.13%
SPY250331P005100002024-06-21 2:56PM EDT2025-03-3112.4512.1712.33+0.23+1.88%22614.10%
SPY250620P005100002024-06-21 4:03PM EDT2025-06-2015.3115.1915.31+0.23+1.53%155,82214.04%
SPY250919P005100002024-06-20 10:05AM EDT2025-09-1917.2418.0118.390.00-118614.01%
SPY251219P005100002024-06-21 3:39PM EDT2025-12-1920.8420.6921.01+0.32+1.56%21889213.90%
SPY260116P005100002024-06-21 12:01PM EDT2026-01-1621.4020.6622.24+0.05+0.23%44443814.06%
SPY260618P005100002024-06-21 10:39AM EDT2026-06-1825.3624.4725.58-3.56-12.31%23413.70%
SPY261218P005100002024-06-21 2:43PM EDT2026-12-1829.2227.8529.92+0.24+0.83%11,07013.63%