Singapore markets closed

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:512.00
Callsfor24 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240628C005120002024-06-21 9:56AM EDT2024-06-2832.2933.1233.93-3.09-8.73%2536.33%
SPY240705C005120002024-06-21 3:03PM EDT2024-07-0534.1333.9234.71-2.39-6.54%11129.32%
SPY240712C005120002024-06-21 4:10PM EDT2024-07-1234.6934.8035.60+9.97+40.33%1926.88%
SPY240719C005120002024-06-21 1:14PM EDT2024-07-1935.8235.6936.47-0.95-2.58%12,41725.54%
SPY240726C005120002024-06-20 11:49AM EDT2024-07-2638.8936.5937.380.00-1324.82%
SPY240731C005120002024-06-10 3:30PM EDT2024-07-3136.8037.3637.48+8.36+29.40%16223.41%
SPY240816C005120002024-06-20 12:30PM EDT2024-08-1640.0239.6839.790.00-12223.44%
SPY240830C005120002024-06-12 9:30AM EDT2024-08-3037.5041.6041.720.00-155723.52%
SPY241031C005120002024-06-07 11:18AM EDT2024-10-3138.0647.4548.390.00-1223.14%
SPY241129C005120002024-06-12 10:20AM EDT2024-11-2949.2051.4052.450.00-1224.12%
SPY241231C005120002024-06-05 11:14AM EDT2024-12-3143.0053.9055.060.00-13423.86%
SPY250131C005120002024-06-13 2:53PM EDT2025-01-3154.0056.7958.460.00-172724.34%
SPY250331C005120002024-06-21 3:46PM EDT2025-03-3162.4062.0864.00+8.78+16.37%51524.79%
Putsfor24 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240628P005120002024-06-21 4:12PM EDT2024-06-280.050.040.05-0.08-61.54%18012,04519.24%
SPY240705P005120002024-06-21 1:31PM EDT2024-07-050.210.190.20-0.05-19.23%2083116.70%
SPY240712P005120002024-06-21 2:42PM EDT2024-07-120.440.460.48-0.10-18.52%511,68616.10%
SPY240719P005120002024-06-21 3:35PM EDT2024-07-190.740.740.76-0.04-5.13%704,88215.45%
SPY240726P005120002024-06-21 1:58PM EDT2024-07-261.101.051.07-0.08-6.78%8727515.05%
SPY240731P005120002024-06-21 2:17PM EDT2024-07-311.301.291.31-0.04-2.99%10611,47514.86%
SPY240816P005120002024-06-21 2:52PM EDT2024-08-162.152.102.13-0.06-2.71%701,46714.52%
SPY240830P005120002024-06-20 2:13PM EDT2024-08-303.012.772.81+0.19+6.74%197714.24%
SPY241031P005120002024-06-21 12:50PM EDT2024-10-315.965.875.92+0.54+9.96%256713.90%
SPY241129P005120002024-06-11 3:29PM EDT2024-11-298.967.517.590.00-41,04914.11%
SPY241231P005120002024-06-20 3:16PM EDT2024-12-319.008.949.040.00-2525914.05%
SPY250131P005120002024-06-17 4:13PM EDT2025-01-319.8410.1610.370.00-3513.99%
SPY250331P005120002024-05-14 10:29AM EDT2025-03-3118.7012.6412.730.00-2313.92%