Singapore markets close in 2 hours 57 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
548.49+1.39 (+0.25%)
At close: 04:00PM EDT
548.80 +0.31 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:522.00
Callsfor20 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240620C005220002024-06-18 4:01PM EDT2024-06-2026.310.000.000.00-300.00%
SPY240621C005220002024-06-18 3:10PM EDT2024-06-2126.000.000.000.00-7,43800.00%
SPY240624C005220002024-06-11 12:44PM EDT2024-06-2413.810.000.000.00--00.00%
SPY240628C005220002024-06-18 3:54PM EDT2024-06-2826.370.000.000.00-1200.00%
SPY240705C005220002024-06-18 2:34PM EDT2024-07-0526.000.000.000.00-700.00%
SPY240712C005220002024-06-17 3:45PM EDT2024-07-1227.290.000.000.00-200.00%
SPY240719C005220002024-06-18 2:46PM EDT2024-07-1927.970.000.000.00-500.00%
SPY240726C005220002024-06-17 3:49PM EDT2024-07-2628.880.000.000.00-500.00%
SPY240731C005220002024-06-12 10:57AM EDT2024-07-3125.800.000.000.00-900.00%
SPY240816C005220002024-06-18 1:07PM EDT2024-08-1631.920.000.000.00-100.00%
SPY240830C005220002024-06-17 3:35PM EDT2024-08-3034.350.000.000.00-100.00%
SPY241031C005220002024-06-12 9:56AM EDT2024-10-3136.500.000.000.00-2600.00%
SPY241129C005220002024-06-17 3:11PM EDT2024-11-2944.840.000.000.00-200.00%
SPY241231C005220002024-06-14 3:59PM EDT2024-12-3143.070.000.000.00-100.00%
SPY250131C005220002024-06-17 10:22AM EDT2025-01-3146.400.000.000.00-1000.00%
SPY250331C005220002024-06-17 3:43PM EDT2025-03-3156.200.000.000.00-300.00%
Putsfor20 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240620P005220002024-06-18 3:55PM EDT2024-06-200.010.000.000.00-201025.00%
SPY240621P005220002024-06-18 3:57PM EDT2024-06-210.050.000.000.00-1,838012.50%
SPY240624P005220002024-06-18 3:40PM EDT2024-06-240.060.000.000.00-33012.50%
SPY240625P005220002024-06-18 4:14PM EDT2024-06-250.070.000.000.00-206.25%
SPY240628P005220002024-06-18 3:54PM EDT2024-06-280.170.000.000.00-20606.25%
SPY240705P005220002024-06-18 3:54PM EDT2024-07-050.400.000.000.00-17306.25%
SPY240712P005220002024-06-18 2:03PM EDT2024-07-120.920.000.000.00-11603.13%
SPY240719P005220002024-06-18 4:04PM EDT2024-07-191.170.000.000.00-83103.13%
SPY240726P005220002024-06-18 1:16PM EDT2024-07-261.640.000.000.00-303.13%
SPY240731P005220002024-06-18 3:00PM EDT2024-07-311.870.000.000.00-3003.13%
SPY240802P005220002024-06-18 4:04PM EDT2024-08-022.040.000.000.00-803.13%
SPY240816P005220002024-06-18 3:09PM EDT2024-08-162.910.000.000.00-59303.13%
SPY240830P005220002024-06-18 9:59AM EDT2024-08-303.650.000.000.00-51203.13%
SPY241031P005220002024-06-18 3:43PM EDT2024-10-316.960.000.000.00-401.56%
SPY241129P005220002024-06-18 3:41PM EDT2024-11-298.720.000.000.00-301.56%
SPY241231P005220002024-06-18 3:13PM EDT2024-12-3110.310.000.000.00-2101.56%
SPY250131P005220002024-06-06 11:06AM EDT2025-01-3114.490.000.000.00-101.56%
SPY250331P005220002024-06-13 12:08PM EDT2025-03-3115.340.000.000.00-101.56%