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:520.00
Callsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240617C005200002024-06-14 2:57PM EDT2024-06-1721.8422.3622.79-1.00-4.38%12718517.58%
SPY240618C005200002024-06-13 3:04PM EDT2024-06-1823.4522.5522.970.00-10329422.95%
SPY240620C005200002024-06-14 10:37AM EDT2024-06-2021.9422.7822.92-0.84-3.69%4984117.73%
SPY240621C005200002024-06-14 4:11PM EDT2024-06-2122.8022.4523.30-0.55-2.36%70627,76821.39%
SPY240624C005200002024-06-13 9:54AM EDT2024-06-2422.9022.4423.220.00-114517.21%
SPY240625C005200002024-06-12 10:55AM EDT2024-06-2523.8522.4523.230.00--116.49%
SPY240627C005200002024-06-14 4:03PM EDT2024-06-2723.0622.4823.26-0.06-0.26%1115.39%
SPY240628C005200002024-06-14 3:27PM EDT2024-06-2822.7422.5823.29-0.18-0.79%4321,70915.05%
SPY240705C005200002024-06-14 3:36PM EDT2024-07-0523.1523.0023.68+0.07+0.30%2460814.20%
SPY240712C005200002024-06-14 2:00PM EDT2024-07-1224.2124.2624.45-0.98-3.89%3112114.81%
SPY240719C005200002024-06-14 4:14PM EDT2024-07-1925.3025.2225.40-0.41-1.59%1205,80215.55%
SPY240726C005200002024-06-14 12:11PM EDT2024-07-2625.6325.9926.70+0.74+2.97%11216.73%
SPY240731C005200002024-06-14 4:00PM EDT2024-07-3127.0626.6427.260.00-123,85416.78%
SPY240816C005200002024-06-14 3:59PM EDT2024-08-1629.6029.1329.76+0.56+1.93%4029,38617.97%
SPY240830C005200002024-06-14 2:51PM EDT2024-08-3031.5831.0731.81-0.15-0.47%5677918.69%
SPY240920C005200002024-06-14 3:48PM EDT2024-09-2033.4033.5434.20-0.68-2.00%5111,66118.99%
SPY240930C005200002024-06-14 3:59PM EDT2024-09-3034.5033.9434.63+1.75+5.34%61,73318.50%
SPY241018C005200002024-06-14 3:56PM EDT2024-10-1836.2336.1136.83-0.15-0.41%951,97019.05%
SPY241031C005200002024-06-12 1:03PM EDT2024-10-3138.1537.4938.330.00-112919.36%
SPY241115C005200002024-06-12 3:47PM EDT2024-11-1539.1339.9940.910.00-46420.39%
SPY241129C005200002024-06-12 2:25PM EDT2024-11-2941.1541.5442.560.00-134320.73%
SPY241220C005200002024-06-14 10:00AM EDT2024-12-2043.2243.7744.65-0.74-1.68%2215,76920.97%
SPY241231C005200002024-06-14 4:05PM EDT2024-12-3145.2144.1245.12+1.87+4.31%533120.70%
SPY250117C005200002024-06-14 3:59PM EDT2025-01-1746.2545.6746.92-0.33-0.71%13514,71421.02%
SPY250131C005200002024-06-12 11:42AM EDT2025-01-3148.1647.0648.540.00-75321.37%
SPY250321C005200002024-06-14 1:16PM EDT2025-03-2152.6052.1253.56-0.22-0.42%11,54922.20%
SPY250331C005200002024-06-13 11:15AM EDT2025-03-3152.0652.5154.010.00-23122.06%
SPY250620C005200002024-06-14 1:00PM EDT2025-06-2060.1660.0060.94-0.51-0.84%41,63222.83%
SPY250919C005200002024-06-14 12:06PM EDT2025-09-1966.9966.7369.18-0.90-1.33%33323.99%
SPY251219C005200002024-06-14 9:30AM EDT2025-12-1972.9872.6776.08-1.43-1.92%11,90924.63%
SPY260116C005200002024-06-12 1:16PM EDT2026-01-1674.3873.8377.400.00-71,82124.53%
SPY260618C005200002024-05-21 11:53AM EDT2026-06-1879.3683.3187.500.00-21225.26%
SPY261218C005200002024-06-14 3:59PM EDT2026-12-1895.3993.4498.00-0.54-0.56%12,41725.80%
Putsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240617P005200002024-06-14 4:08PM EDT2024-06-170.020.020.030.00-3813,05920.12%
SPY240618P005200002024-06-14 4:14PM EDT2024-06-180.050.050.060.00-4371,76619.04%
SPY240620P005200002024-06-14 4:13PM EDT2024-06-200.100.090.10+0.02+25.00%3971,34116.80%
SPY240621P005200002024-06-14 4:14PM EDT2024-06-210.150.150.16+0.01+7.14%6,74966,51016.85%
SPY240624P005200002024-06-14 3:40PM EDT2024-06-240.200.190.20+0.02+11.11%28749414.65%
SPY240625P005200002024-06-14 2:09PM EDT2024-06-250.290.250.26+0.06+26.09%307214.70%
SPY240626P005200002024-06-14 3:49PM EDT2024-06-260.330.320.33+0.07+26.92%45330414.77%
SPY240627P005200002024-06-14 3:49PM EDT2024-06-270.410.400.41-0.02-4.65%771614.87%
SPY240628P005200002024-06-14 4:07PM EDT2024-06-280.520.510.53+0.10+23.81%8,49430,74415.20%
SPY240705P005200002024-06-14 4:08PM EDT2024-07-050.860.840.86+0.20+30.30%3613,63814.03%
SPY240712P005200002024-06-14 4:08PM EDT2024-07-121.331.331.35+0.23+20.91%10,8752,69413.85%
SPY240719P005200002024-06-14 4:12PM EDT2024-07-191.731.721.74+0.31+21.83%9,21423,12213.45%
SPY240726P005200002024-06-14 4:02PM EDT2024-07-262.092.122.17+0.32+18.08%35997513.25%
SPY240731P005200002024-06-14 4:14PM EDT2024-07-312.482.462.50+0.32+14.81%4706,00813.20%
SPY240802P005200002024-06-14 3:07PM EDT2024-08-022.602.652.70+0.32+14.04%677913.31%
SPY240816P005200002024-06-14 4:06PM EDT2024-08-163.473.473.51+0.40+13.03%9,07420,14713.04%
SPY240830P005200002024-06-14 3:30PM EDT2024-08-304.324.274.33+0.48+12.50%401,83812.92%
SPY240920P005200002024-06-14 4:00PM EDT2024-09-205.485.565.60+0.40+7.87%4,89053,35712.91%
SPY240930P005200002024-06-14 3:59PM EDT2024-09-305.956.026.10+0.39+7.01%1883,14212.83%
SPY241018P005200002024-06-14 3:52PM EDT2024-10-187.127.087.14+0.64+9.88%12711,09812.87%
SPY241031P005200002024-06-14 2:11PM EDT2024-10-317.687.667.75+0.55+7.71%941,51012.80%
SPY241115P005200002024-06-14 4:04PM EDT2024-11-158.858.898.98+0.44+5.23%1,5191,27713.19%
SPY241129P005200002024-06-14 11:48AM EDT2024-11-2910.019.439.59+1.20+13.62%1961313.10%
SPY241220P005200002024-06-14 3:41PM EDT2024-12-2010.4810.5710.64+0.39+3.87%9911,91413.12%
SPY241231P005200002024-06-14 10:44AM EDT2024-12-3111.5010.9211.02+1.06+10.15%15066513.03%
SPY250117P005200002024-06-14 3:03PM EDT2025-01-1711.7111.7111.78+0.71+6.45%1,44710,06413.02%
SPY250131P005200002024-06-14 12:11PM EDT2025-01-3112.4012.1112.49-2.14-14.72%122413.08%
SPY250321P005200002024-06-14 3:30PM EDT2025-03-2114.2814.2814.41+0.40+2.88%2519,23313.00%
SPY250331P005200002024-06-14 10:14AM EDT2025-03-3115.3514.5814.81+0.57+3.86%516213.00%
SPY250620P005200002024-06-14 1:59PM EDT2025-06-2017.8717.6417.91+0.58+3.35%82,01913.04%
SPY250919P005200002024-06-13 3:57PM EDT2025-09-1920.3020.7321.010.00-113,36613.06%
SPY251219P005200002024-06-14 3:44PM EDT2025-12-1923.7423.3224.16+0.74+3.22%17115,54413.20%
SPY260116P005200002024-06-13 2:32PM EDT2026-01-1624.0523.1625.350.00-11,64713.34%
SPY260618P005200002024-06-06 11:18AM EDT2026-06-1830.0626.6729.340.00-56613.24%
SPY261218P005200002024-06-14 11:18AM EDT2026-12-1832.2332.1133.88+0.80+2.55%972,98913.24%