Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
542.24-0.54 (-0.10%)
As of 09:41AM EDT. Market open.
In the money
Show:ListStraddle
Strike:511.00
Callsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240617C005110002024-06-10 12:45PM EDT2024-06-1724.590.000.000.00-10270.00%
SPY240618C005110002024-06-10 10:02AM EDT2024-06-1823.200.000.000.00-15210.00%
SPY240620C005110002024-06-14 3:35PM EDT2024-06-2031.760.000.000.00--400.00%
SPY240621C005110002024-06-14 3:35PM EDT2024-06-2131.690.000.000.00-994,2630.00%
SPY240628C005110002024-06-14 3:23PM EDT2024-06-2831.650.000.000.00-365550.00%
SPY240705C005110002024-06-10 10:30AM EDT2024-07-0524.290.000.000.00-41490.00%
SPY240712C005110002024-06-12 3:39PM EDT2024-07-1231.810.000.000.00-680.00%
SPY240719C005110002024-06-14 4:14PM EDT2024-07-1933.660.000.000.00-47,3880.00%
SPY240726C005110002024-06-11 2:30PM EDT2024-07-2629.220.000.000.00--100.00%
SPY240731C005110002024-06-12 2:14PM EDT2024-07-3134.640.000.000.00-45580.00%
SPY240816C005110002024-06-13 10:08AM EDT2024-08-1636.960.000.000.00-10120.00%
SPY240830C005110002024-06-07 10:40AM EDT2024-08-3034.000.000.000.00-54040.00%
SPY241031C005110002024-06-12 10:18AM EDT2024-10-3146.010.000.000.00-11120.00%
SPY241129C005110002024-05-17 9:47AM EDT2024-11-2940.3048.7749.890.00-2022.51%
SPY241231C005110002024-05-24 3:02PM EDT2024-12-3142.240.000.000.00-1120.00%
SPY250331C005110002024-05-06 11:38AM EDT2025-03-3142.2553.4755.050.00-1120.04%
Putsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240617P005110002024-06-14 10:43AM EDT2024-06-170.030.000.000.00-34546025.00%
SPY240618P005110002024-06-14 2:34PM EDT2024-06-180.030.000.000.00-42243012.50%
SPY240620P005110002024-06-13 1:55PM EDT2024-06-200.080.000.000.00-383812.50%
SPY240621P005110002024-06-14 4:09PM EDT2024-06-210.120.000.000.00-4788,39812.50%
SPY240628P005110002024-06-14 4:03PM EDT2024-06-280.300.000.000.00-86,0256.25%
SPY240705P005110002024-06-14 3:46PM EDT2024-07-050.510.000.000.00-1154376.25%
SPY240712P005110002024-06-14 3:48PM EDT2024-07-120.830.000.000.00-133636.25%
SPY240719P005110002024-06-14 3:51PM EDT2024-07-191.120.000.000.00-94410,2593.13%
SPY240726P005110002024-06-14 1:35PM EDT2024-07-261.410.000.000.00-4313.13%
SPY240731P005110002024-06-14 3:56PM EDT2024-07-311.680.000.000.00-66083.13%
SPY240816P005110002024-06-14 2:52PM EDT2024-08-162.570.000.000.00-1347463.13%
SPY240830P005110002024-06-14 3:40PM EDT2024-08-303.170.000.000.00-1011,2133.13%
SPY241031P005110002024-06-14 12:23PM EDT2024-10-316.330.000.000.00-11,0821.56%
SPY241129P005110002024-06-12 9:40AM EDT2024-11-297.440.000.000.00-31991.56%
SPY241231P005110002024-06-07 2:09PM EDT2024-12-3110.600.000.000.00-2391.56%
SPY250131P005110002024-05-24 11:38AM EDT2025-01-3113.200.000.000.00-211.56%
SPY250331P005110002024-06-12 9:55AM EDT2025-03-3112.340.000.000.00-361.56%