Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
542.91+0.13 (+0.02%)
As of 10:59AM EDT. Market open.
In the money
Show:ListStraddle
Strike:513.00
Callsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240617C005130002024-06-17 10:07AM EDT2024-06-1729.3629.2030.34+0.23+0.79%1367.53%
SPY240618C005130002024-06-13 1:01PM EDT2024-06-1828.5629.7530.100.00-182140.92%
SPY240620C005130002024-06-13 3:50PM EDT2024-06-2030.4029.6830.090.00-2228.61%
SPY240621C005130002024-06-17 9:54AM EDT2024-06-2129.0129.5730.27-0.70-2.36%25,28329.10%
SPY240628C005130002024-06-14 10:57AM EDT2024-06-2828.5829.4030.040.00-845515.65%
SPY240705C005130002024-06-14 3:40PM EDT2024-07-0529.4929.8330.470.00-512216.38%
SPY240712C005130002024-06-14 10:10AM EDT2024-07-1229.0230.6831.370.00-2617.91%
SPY240719C005130002024-06-14 3:35PM EDT2024-07-1931.6331.4632.080.00-572,48817.98%
SPY240726C005130002024-06-07 3:58PM EDT2024-07-2626.0832.2932.940.00-2118.34%
SPY240731C005130002024-06-14 1:33PM EDT2024-07-3132.9832.9233.580.00-84018.59%
SPY240816C005130002024-06-14 1:57PM EDT2024-08-1634.9635.2935.900.00-7619.63%
SPY240830C005130002024-06-13 12:14PM EDT2024-08-3036.0637.2237.930.00-151820.34%
SPY241031C005130002024-05-23 11:18AM EDT2024-10-3135.4143.3344.100.00-10520.55%
SPY241129C005130002024-06-03 12:23PM EDT2024-11-2934.0747.2648.120.00-7721.76%
SPY241231C005130002024-06-07 9:51AM EDT2024-12-3143.8149.8050.770.00-13,68721.76%
SPY250131C005130002024-06-12 1:32PM EDT2025-01-3153.0052.5854.100.00--122.35%
SPY250331C005130002024-06-12 10:49AM EDT2025-03-3159.4057.9859.480.00-1322.95%
Putsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240617P005130002024-06-14 1:14PM EDT2024-06-170.010.000.01-0.01-50.00%127639.06%
SPY240618P005130002024-06-17 9:58AM EDT2024-06-180.030.020.03-0.02-40.00%1034931.45%
SPY240620P005130002024-06-17 10:02AM EDT2024-06-200.060.050.06-0.04-40.00%656424.22%
SPY240621P005130002024-06-17 10:23AM EDT2024-06-210.090.090.10-0.01-10.00%6206,97123.34%
SPY240628P005130002024-06-17 9:34AM EDT2024-06-280.320.270.28-0.01-3.03%126,54017.90%
SPY240705P005130002024-06-17 10:11AM EDT2024-07-050.520.480.49-0.04-7.14%1533615.93%
SPY240712P005130002024-06-17 10:41AM EDT2024-07-120.850.820.83-0.13-13.27%183,09315.39%
SPY240719P005130002024-06-17 10:25AM EDT2024-07-191.181.121.13-0.05-4.07%1006,37614.80%
SPY240726P005130002024-06-17 10:37AM EDT2024-07-261.471.451.46-0.12-7.55%920014.45%
SPY240731P005130002024-06-17 10:40AM EDT2024-07-311.751.721.73-0.10-5.41%31,65714.33%
SPY240816P005130002024-06-17 10:41AM EDT2024-08-162.632.612.64-0.08-2.95%36433514.15%
SPY240830P005130002024-06-17 9:53AM EDT2024-08-303.543.303.33+0.05+1.43%11,28913.88%
SPY241031P005130002024-06-14 10:09AM EDT2024-10-316.786.456.500.00-1613.61%
SPY241129P005130002024-06-14 12:25PM EDT2024-11-298.338.128.18-0.04-0.48%120213.82%
SPY241231P005130002024-06-13 9:34AM EDT2024-12-319.009.509.570.00-74913.72%
SPY250131P005130002024-06-06 3:57PM EDT2025-01-3112.3010.7310.900.00-1713.68%
SPY250331P005130002024-06-06 10:26AM EDT2025-03-3114.6013.1413.240.00-12713.62%