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:523.00
Callsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240617C005230002024-06-14 4:12PM EDT2024-06-1719.5219.3919.79-0.15-0.76%512826.95%
SPY240618C005230002024-06-11 11:31AM EDT2024-06-1812.9819.5519.980.00--2929.15%
SPY240620C005230002024-06-14 11:49AM EDT2024-06-2018.0219.7919.93-2.43-11.88%110619.53%
SPY240621C005230002024-06-14 1:19PM EDT2024-06-2119.5919.4420.31-1.03-5.00%84,91722.78%
SPY240628C005230002024-06-13 2:55PM EDT2024-06-2820.0319.6520.350.00-23,08414.97%
SPY240705C005230002024-06-14 3:56PM EDT2024-07-0520.1620.4020.59-0.15-0.74%21,09013.05%
SPY240712C005230002024-06-14 3:41PM EDT2024-07-1221.4021.5221.71-1.72-7.44%193014.70%
SPY240719C005230002024-06-14 4:00PM EDT2024-07-1922.8522.5222.71+0.11+0.48%182,37215.33%
SPY240731C005230002024-06-14 10:53AM EDT2024-07-3123.2324.0224.61-1.23-5.03%64,16416.43%
SPY240816C005230002024-06-14 3:59PM EDT2024-08-1627.0726.5727.15+0.01+0.04%42317.56%
SPY240830C005230002024-06-12 9:31AM EDT2024-08-3028.2028.5529.260.00-12,54218.30%
SPY241031C005230002024-06-13 9:38AM EDT2024-10-3135.5435.1035.910.00-113519.02%
SPY241129C005230002024-06-05 9:31AM EDT2024-11-2931.3739.2040.190.00-111220.40%
SPY250131C005230002024-06-12 12:29PM EDT2025-01-3145.4844.9346.160.00-2221.04%
SPY250331C005230002024-06-14 12:25PM EDT2025-03-3150.2450.1851.74+7.05+16.32%1121.79%
Putsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240617P005230002024-06-14 4:07PM EDT2024-06-170.020.030.040.00-1441,17131.84%
SPY240618P005230002024-06-14 3:44PM EDT2024-06-180.030.050.06-0.02-40.00%1979523.83%
SPY240620P005230002024-06-14 3:44PM EDT2024-06-200.090.090.10-0.01-10.00%1461618.26%
SPY240621P005230002024-06-14 4:11PM EDT2024-06-210.180.180.19+0.01+5.88%3,5158,88918.26%
SPY240624P005230002024-06-14 3:41PM EDT2024-06-240.220.250.26-0.01-4.35%39429015.36%
SPY240625P005230002024-06-14 10:13AM EDT2024-06-250.420.310.33+0.14+50.00%55215.21%
SPY240628P005230002024-06-14 3:16PM EDT2024-06-280.650.640.66+0.15+30.00%2,9018,88815.55%
SPY240705P005230002024-06-14 4:03PM EDT2024-07-051.001.021.05+0.18+21.95%641,16614.08%
SPY240712P005230002024-06-14 3:43PM EDT2024-07-121.601.581.61+0.31+24.03%9489413.80%
SPY240719P005230002024-06-14 4:09PM EDT2024-07-192.022.012.03+0.33+19.53%6314,87013.30%
SPY240726P005230002024-06-14 1:30PM EDT2024-07-262.452.452.49+0.33+15.57%1313113.06%
SPY240731P005230002024-06-14 3:29PM EDT2024-07-312.772.822.86+0.27+10.80%951,28213.01%
SPY240816P005230002024-06-14 11:51AM EDT2024-08-164.333.883.93+0.74+20.61%4620312.82%
SPY240830P005230002024-06-14 3:13PM EDT2024-08-304.734.714.78+0.52+12.35%329512.67%
SPY241031P005230002024-06-13 11:12AM EDT2024-10-318.188.218.320.00-16524512.56%
SPY241129P005230002024-06-13 9:55AM EDT2024-11-299.5610.0410.210.00-123012.87%
SPY250131P005230002024-06-13 10:00AM EDT2025-01-3112.5212.7813.160.00-746212.86%
SPY250331P005230002024-06-11 9:38AM EDT2025-03-3117.6615.2815.510.00-112612.79%