Singapore markets close in 5 hours 10 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:524.00
Callsfor18 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240618C005240002024-06-17 4:08PM EDT2024-06-1822.8422.8723.10+5.47+31.49%171612.50%
SPY240620C005240002024-06-17 3:48PM EDT2024-06-2023.6522.9723.15+6.62+38.87%8921.49%
SPY240621C005240002024-06-17 3:45PM EDT2024-06-2124.0222.7623.35+5.44+29.28%608,46624.27%
SPY240624C005240002024-06-12 12:02PM EDT2024-06-2419.6522.7523.340.00--1818.19%
SPY240625C005240002024-06-17 9:35AM EDT2024-06-2518.5822.7523.34+4.27+29.84%3317.02%
SPY240628C005240002024-06-17 3:17PM EDT2024-06-2824.3022.7823.36+5.69+30.57%81,53914.72%
SPY240705C005240002024-06-17 2:02PM EDT2024-07-0524.2823.1323.66+6.12+33.70%41,02413.60%
SPY240712C005240002024-06-17 1:40PM EDT2024-07-1224.8224.1524.72+4.96+24.97%612615.55%
SPY240719C005240002024-06-17 3:51PM EDT2024-07-1925.8225.2825.55+4.38+20.43%516,35415.88%
SPY240726C005240002024-06-14 2:07PM EDT2024-07-2621.8826.1826.700.00-101216.74%
SPY240731C005240002024-06-17 3:10PM EDT2024-07-3127.8726.7927.31+5.80+26.28%1126516.86%
SPY240816C005240002024-06-13 3:07PM EDT2024-08-1626.1829.3329.840.00-3418.07%
SPY240830C005240002024-06-17 1:19PM EDT2024-08-3031.4931.3531.97+3.46+12.34%102,26418.84%
SPY241031C005240002024-06-12 3:18PM EDT2024-10-3135.3037.8538.560.00-71719.45%
SPY241129C005240002024-06-05 3:38PM EDT2024-11-2933.1841.9642.810.00-1620.79%
SPY250331C005240002024-06-17 11:39AM EDT2025-03-3150.8152.8854.58+5.81+12.91%28022.21%
Putsfor18 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240618P005240002024-06-17 3:47PM EDT2024-06-180.010.010.02-0.03-75.00%5811,18633.20%
SPY240620P005240002024-06-17 4:13PM EDT2024-06-200.050.050.06-0.05-50.00%3392222.07%
SPY240621P005240002024-06-17 4:08PM EDT2024-06-210.090.090.10-0.11-55.00%2,20311,37620.66%
SPY240624P005240002024-06-17 3:30PM EDT2024-06-240.120.110.12-0.12-50.00%3,37042516.09%
SPY240625P005240002024-06-17 3:56PM EDT2024-06-250.150.140.15-0.28-65.12%46326215.63%
SPY240626P005240002024-06-17 2:39PM EDT2024-06-260.190.190.20-0.28-59.57%7399115.50%
SPY240628P005240002024-06-17 3:50PM EDT2024-06-280.320.330.35-0.34-51.52%53515,23815.67%
SPY240705P005240002024-06-17 4:03PM EDT2024-07-050.630.640.65-0.48-43.24%1221,08614.12%
SPY240712P005240002024-06-17 3:51PM EDT2024-07-121.111.121.14-0.53-32.32%4969813.95%
SPY240719P005240002024-06-17 4:08PM EDT2024-07-191.511.501.52-0.55-26.70%1,1664,35213.47%
SPY240726P005240002024-06-17 2:57PM EDT2024-07-261.841.931.96-0.71-27.84%4724313.28%
SPY240731P005240002024-06-17 3:54PM EDT2024-07-312.232.262.29-0.74-24.92%3793513.21%
SPY240802P005240002024-06-17 3:50PM EDT2024-08-022.412.462.50-0.71-22.76%27313.35%
SPY240816P005240002024-06-17 3:57PM EDT2024-08-163.293.263.29-0.78-19.16%20192013.01%
SPY240830P005240002024-06-17 3:47PM EDT2024-08-304.004.054.10-1.19-22.93%5940412.86%
SPY241031P005240002024-06-12 9:38AM EDT2024-10-318.107.477.540.00-160112.74%
SPY241129P005240002024-06-17 3:12PM EDT2024-11-299.109.279.37-0.58-5.99%218213.03%
SPY250131P005240002024-06-10 11:31AM EDT2025-01-3115.0411.9812.270.00-21412.99%
SPY250331P005240002024-06-12 11:04AM EDT2025-03-3115.0614.4214.600.00-1612.91%