Singapore markets close in 6 hours 11 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
547.10+4.32 (+0.80%)
At close: 04:00PM EDT
547.51 +0.41 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:519.00
Callsfor18 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240618C005190002024-06-17 1:12PM EDT2024-06-1826.7927.8628.10+8.49+46.39%22425.00%
SPY240620C005190002024-06-14 1:09PM EDT2024-06-2023.3927.9628.240.00--229.83%
SPY240621C005190002024-06-17 3:37PM EDT2024-06-2129.1027.7528.34+5.46+23.10%73,61628.37%
SPY240624C005190002024-06-14 11:30AM EDT2024-06-2423.0427.7528.330.00-111221.27%
SPY240625C005190002024-06-17 9:34AM EDT2024-06-2524.7127.7428.33+0.88+3.69%2119.87%
SPY240628C005190002024-06-17 3:42PM EDT2024-06-2829.2227.7628.34+5.74+24.45%42,66317.09%
SPY240705C005190002024-06-14 11:54AM EDT2024-07-0522.8227.9528.530.00-111514.99%
SPY240712C005190002024-06-14 11:34AM EDT2024-07-1224.4428.8529.430.00-119916.84%
SPY240719C005190002024-06-17 2:46PM EDT2024-07-1930.8929.7530.33+5.63+22.29%41,98517.51%
SPY240726C005190002024-06-13 11:58AM EDT2024-07-2626.2530.7431.280.00-1118.01%
SPY240731C005190002024-06-13 11:00AM EDT2024-07-3126.2631.3031.840.00-1219918.06%
SPY240816C005190002024-06-17 3:01PM EDT2024-08-1634.7533.7334.27+5.06+17.04%22019.21%
SPY240830C005190002024-06-14 3:53PM EDT2024-08-3031.7435.7236.350.00-21,19519.95%
SPY241031C005190002024-06-04 10:00AM EDT2024-10-3128.0541.9542.680.00-23920.25%
SPY241129C005190002024-06-10 9:47AM EDT2024-11-2935.1345.9746.850.00-1221.54%
SPY241231C005190002024-06-12 1:45PM EDT2024-12-3145.1248.4549.440.00-82121.48%
SPY250131C005190002024-06-17 3:44PM EDT2025-01-3153.0051.4052.87+16.71+46.05%1722.12%
SPY250331C005190002024-06-17 12:22PM EDT2025-03-3155.3056.6958.44+1.12+2.07%21022.80%
Putsfor18 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240618P005190002024-06-17 3:30PM EDT2024-06-180.010.010.02-0.02-66.67%379939.84%
SPY240620P005190002024-06-17 11:33AM EDT2024-06-200.060.030.05-0.04-40.00%194225.68%
SPY240621P005190002024-06-17 3:43PM EDT2024-06-210.080.070.08-0.06-42.86%1,71414,73323.73%
SPY240624P005190002024-06-17 12:02PM EDT2024-06-240.130.090.10-0.04-23.53%10820418.51%
SPY240625P005190002024-06-17 2:44PM EDT2024-06-250.120.110.12-0.18-60.00%3509617.82%
SPY240628P005190002024-06-17 4:06PM EDT2024-06-280.240.240.25-0.24-50.00%6758,06417.24%
SPY240705P005190002024-06-17 2:55PM EDT2024-07-050.430.460.48-0.38-46.91%12653515.37%
SPY240712P005190002024-06-17 4:05PM EDT2024-07-120.830.840.86-0.44-34.65%6401,34914.97%
SPY240719P005190002024-06-17 4:03PM EDT2024-07-191.151.151.17-0.44-27.67%4805,03214.36%
SPY240726P005190002024-06-17 4:11PM EDT2024-07-261.541.521.55-0.65-29.68%717714.12%
SPY240731P005190002024-06-17 3:39PM EDT2024-07-311.801.811.84-0.52-22.41%5735614.02%
SPY240816P005190002024-06-17 2:08PM EDT2024-08-162.532.712.74-0.92-26.67%2292,73313.75%
SPY240830P005190002024-06-17 3:51PM EDT2024-08-303.403.443.48-1.24-26.72%2060513.55%
SPY241031P005190002024-06-17 2:51PM EDT2024-10-316.526.636.71-0.44-6.32%2620313.29%
SPY241129P005190002024-06-12 9:36AM EDT2024-11-299.028.368.450.00-138313.54%
SPY241231P005190002024-06-13 10:22AM EDT2024-12-3110.469.789.910.00-176813.48%
SPY250131P005190002024-05-09 3:39PM EDT2025-01-3119.5513.7214.070.00-1115.32%
SPY250331P005190002024-06-04 2:17PM EDT2025-03-3118.1213.3513.530.00-466713.34%