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:518.00
Callsfor24 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240628C005180002024-06-21 10:06AM EDT2024-06-2826.8127.1327.95-2.12-7.33%3431.40%
SPY240705C005180002024-06-20 12:57PM EDT2024-07-0529.2228.0028.780.00-311825.72%
SPY240712C005180002024-06-21 2:09PM EDT2024-07-1228.2529.0229.78-1.53-5.14%12524.02%
SPY240719C005180002024-06-21 1:32PM EDT2024-07-1929.5230.2530.36-1.29-4.19%32,66722.21%
SPY240726C005180002024-06-21 10:09AM EDT2024-07-2630.6731.2331.35-2.04-6.24%22121.90%
SPY240731C005180002024-06-20 3:59PM EDT2024-07-3132.3831.7831.890.00-53,16021.48%
SPY240816C005180002024-06-20 11:48AM EDT2024-08-1636.5234.2334.340.00-103121.78%
SPY240830C005180002024-06-21 2:00PM EDT2024-08-3035.5036.2436.36-2.85-7.43%1922722.01%
SPY241031C005180002024-06-20 11:59AM EDT2024-10-3144.6342.4043.310.00-12222.05%
SPY241129C005180002024-06-13 1:18PM EDT2024-11-2942.5646.4847.480.00-149623.12%
SPY241231C005180002024-06-11 2:14PM EDT2024-12-3140.8749.0750.170.00-144422.95%
SPY250131C005180002024-06-12 10:43AM EDT2025-01-3149.9952.0453.640.00-4623.49%
SPY250331C005180002024-06-17 1:12PM EDT2025-03-3156.5757.4459.270.00-22824.03%
Putsfor24 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240624P005180002024-06-21 11:06AM EDT2024-06-240.010.010.02-0.03-75.00%531,07821.88%
SPY240625P005180002024-06-21 12:53PM EDT2024-06-250.020.010.02-0.04-66.67%12134118.95%
SPY240628P005180002024-06-21 4:08PM EDT2024-06-280.070.060.07-0.06-46.15%4,8418,58816.80%
SPY240705P005180002024-06-21 3:26PM EDT2024-07-050.240.240.25-0.09-27.27%941,38414.62%
SPY240712P005180002024-06-21 2:32PM EDT2024-07-120.640.640.65-0.08-11.11%601,31414.62%
SPY240719P005180002024-06-21 4:10PM EDT2024-07-191.021.001.01-0.11-9.73%3686,01714.19%
SPY240726P005180002024-06-21 10:38AM EDT2024-07-261.561.391.41+0.15+10.64%10211213.95%
SPY240731P005180002024-06-21 10:07AM EDT2024-07-311.911.681.69+0.12+6.70%61,26913.80%
SPY240802P005180002024-06-21 11:29AM EDT2024-08-021.981.861.88-0.08-3.88%77337413.94%
SPY240816P005180002024-06-21 3:43PM EDT2024-08-162.632.612.64-0.17-6.07%5472,87213.58%
SPY240830P005180002024-06-21 12:28PM EDT2024-08-303.403.373.41-0.01-0.29%698313.38%
SPY241031P005180002024-06-18 3:38PM EDT2024-10-316.336.716.790.00-41813.21%
SPY241129P005180002024-06-21 11:19AM EDT2024-11-298.628.488.56+0.17+2.01%107913.47%
SPY241231P005180002024-06-20 12:32PM EDT2024-12-3110.179.9910.090.00-329113.45%
SPY250131P005180002024-05-30 11:05AM EDT2025-01-3117.2511.2511.490.00-1413.44%
SPY250331P005180002024-06-21 9:30AM EDT2025-03-3114.2913.7613.87-3.54-19.85%3025513.37%