Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
542.78+0.33 (+0.06%)
At close: 04:00PM EDT
542.85 +0.07 (+0.01%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:514.00
Callsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240617C005140002024-06-14 11:22AM EDT2024-06-1727.4028.3628.79-0.62-2.21%14721.88%
SPY240618C005140002024-06-05 4:09PM EDT2024-06-1822.0428.5328.960.00--027.74%
SPY240620C005140002024-06-14 1:10PM EDT2024-06-2028.4728.7628.90-1.10-3.72%1121.14%
SPY240621C005140002024-06-14 12:32PM EDT2024-06-2127.4428.3829.28-0.37-1.33%13,67725.54%
SPY240628C005140002024-06-14 3:39PM EDT2024-06-2828.6628.4629.25+6.94+31.95%454217.81%
SPY240705C005140002024-06-14 3:01PM EDT2024-07-0528.6528.7629.46+5.85+25.66%535515.81%
SPY240712C005140002024-06-12 9:31AM EDT2024-07-1228.7629.6630.35-0.30-1.03%11317.15%
SPY240719C005140002024-06-14 3:03PM EDT2024-07-1930.6330.6531.23+0.18+0.59%162,01017.72%
SPY240726C005140002024-06-13 11:12AM EDT2024-07-2630.8731.4432.190.00-1218.25%
SPY240731C005140002024-06-13 3:24PM EDT2024-07-3132.5632.0432.700.00-13,05018.23%
SPY240830C005140002024-06-14 1:57PM EDT2024-08-3035.9636.2637.05+0.82+2.33%343419.99%
SPY241031C005140002024-06-13 3:44PM EDT2024-10-3142.8242.3943.280.00-1514120.33%
SPY241129C005140002024-05-10 12:22PM EDT2024-11-2932.8839.5240.360.00-3016.21%
SPY241231C005140002024-06-12 10:43AM EDT2024-12-3149.9648.8449.890.00-42,05121.52%
SPY250131C005140002024-06-10 11:26AM EDT2025-01-3146.3551.7053.260.00-101022.15%
SPY250331C005140002024-06-11 1:41PM EDT2025-03-3151.7556.9658.710.00-11122.81%
Putsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240617P005140002024-06-14 3:59PM EDT2024-06-170.010.020.03-0.01-50.00%391,60424.81%
SPY240618P005140002024-06-14 2:54PM EDT2024-06-180.030.040.05-0.01-25.00%6313422.85%
SPY240620P005140002024-06-14 9:37AM EDT2024-06-200.080.070.090.00-58720.31%
SPY240621P005140002024-06-14 3:55PM EDT2024-06-210.130.120.13+0.02+18.18%3,1059,93419.87%
SPY240628P005140002024-06-14 3:37PM EDT2024-06-280.360.350.36+0.08+28.57%666,96016.86%
SPY240705P005140002024-06-14 2:42PM EDT2024-07-050.580.590.60+0.13+28.89%2666715.37%
SPY240712P005140002024-06-14 4:11PM EDT2024-07-120.970.970.99+0.21+27.63%30713,32815.06%
SPY240719P005140002024-06-14 4:00PM EDT2024-07-191.251.281.30+0.21+20.19%1,04610,29614.52%
SPY240726P005140002024-06-14 1:04PM EDT2024-07-261.631.621.66+0.21+14.79%198114.25%
SPY240731P005140002024-06-14 10:35AM EDT2024-07-311.921.911.94+0.31+19.25%4368214.15%
SPY240816P005140002024-06-14 11:03AM EDT2024-08-162.952.802.84+0.41+16.14%2934113.93%
SPY240830P005140002024-06-14 4:06PM EDT2024-08-303.513.523.58+0.30+9.35%383913.75%
SPY241031P005140002024-06-12 9:45AM EDT2024-10-316.186.646.740.00-526413.46%
SPY241129P005140002024-06-14 3:54PM EDT2024-11-298.428.328.48-1.14-11.92%5,6831613.72%
SPY241231P005140002024-06-14 10:28AM EDT2024-12-3110.039.759.88+0.93+10.22%5611213.63%
SPY250131P005140002024-05-23 12:19PM EDT2025-01-3113.6310.9011.260.00--5213.63%
SPY250331P005140002024-06-05 1:48PM EDT2025-03-3115.4113.2913.520.00-63113.51%