Singapore markets close in 5 hours 51 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
556.94-7.92 (-1.40%)
At close: 04:00PM EDT
558.09 +1.15 (+0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:525.00
Callsfor18 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240718C005250002024-07-17 10:34AM EDT2024-07-1834.1032.0132.36-5.82-14.58%1162.31%
SPY240719C005250002024-07-17 4:00PM EDT2024-07-1932.1232.2732.56-7.51-18.95%1114,99850.10%
SPY240723C005250002024-07-12 3:29PM EDT2024-07-2338.6032.4532.790.00--133.03%
SPY240724C005250002024-07-15 1:45PM EDT2024-07-2435.3932.5532.91-1.52-4.12%20231.60%
SPY240726C005250002024-07-17 12:42PM EDT2024-07-2634.1533.0533.26-4.14-10.81%913330.26%
SPY240731C005250002024-07-17 4:00PM EDT2024-07-3133.4633.4933.69-7.31-17.93%161,20226.33%
SPY240802C005250002024-07-17 9:48AM EDT2024-08-0235.2234.0134.21-4.04-10.29%57426.73%
SPY240809C005250002024-07-09 2:43PM EDT2024-08-0934.6234.9335.130.00-138725.09%
SPY240816C005250002024-07-17 4:13PM EDT2024-08-1635.9035.9136.09-6.78-15.89%1010,86524.27%
SPY240823C005250002024-07-16 4:14PM EDT2024-08-2343.8636.8537.050.00-101723.80%
SPY240830C005250002024-07-17 12:43PM EDT2024-08-3038.2137.9538.14-5.18-11.94%361823.75%
SPY240920C005250002024-07-17 4:01PM EDT2024-09-2040.2540.2940.94-6.95-14.72%129,12623.35%
SPY240930C005250002024-07-16 1:01PM EDT2024-09-3046.4640.6941.400.00-11,41422.30%
SPY241018C005250002024-07-17 1:17PM EDT2024-10-1843.2042.9243.58-5.98-12.16%26,06422.36%
SPY241031C005250002024-07-16 3:24PM EDT2024-10-3145.1744.3645.13-5.58-11.00%31,54022.46%
SPY241115C005250002024-07-16 10:29AM EDT2024-11-1551.7146.9547.690.00-229823.32%
SPY241129C005250002024-07-17 3:15PM EDT2024-11-2949.3448.5449.42+0.41+0.84%138223.53%
SPY241220C005250002024-07-17 3:39PM EDT2024-12-2051.7050.8151.65-5.96-10.34%518,97823.60%
SPY241231C005250002024-07-16 2:54PM EDT2024-12-3153.6451.1752.16-4.38-7.55%128123.18%
SPY250117C005250002024-07-17 1:35PM EDT2025-01-1754.0652.8354.09-4.89-8.30%19911,21223.44%
SPY250131C005250002024-07-05 10:35AM EDT2025-01-3151.8254.2555.700.00-12423.67%
SPY250321C005250002024-07-17 10:06AM EDT2025-03-2161.3659.3260.85-4.88-7.37%41,54824.26%
SPY250331C005250002024-07-15 12:56PM EDT2025-03-3164.5059.6161.330.00-246924.06%
SPY250417C005250002024-07-17 10:16AM EDT2025-04-1763.5261.2962.93+7.72+13.84%2624.20%
SPY250620C005250002024-07-17 1:37PM EDT2025-06-2068.8467.1369.08-1.22-1.74%72,92024.87%
SPY250630C005250002024-07-17 3:16PM EDT2025-06-3068.9567.3469.55-2.25-3.16%15524.74%
SPY250815C005250002024-07-15 12:45PM EDT2025-08-1575.0771.2773.530.00-2225.09%
SPY250919C005250002024-07-16 12:04PM EDT2025-09-1979.9773.8876.430.00-271725.33%
SPY251219C005250002024-07-12 3:20PM EDT2025-12-1985.3879.7983.230.00-161,74425.73%
SPY260116C005250002024-07-17 11:46AM EDT2026-01-1684.0081.0084.480.00-256725.55%
SPY260618C005250002024-07-17 10:26AM EDT2026-06-1894.3990.4995.00-2.96-3.04%310026.21%
SPY261218C005250002024-07-15 3:44PM EDT2026-12-18104.25102.00105.34-1.75-1.65%197526.51%
Putsfor18 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240718P005250002024-07-17 4:14PM EDT2024-07-180.030.020.030.00-9313646.09%
SPY240719P005250002024-07-17 4:11PM EDT2024-07-190.050.050.060.00-1,58819,06635.45%
SPY240722P005250002024-07-17 4:02PM EDT2024-07-220.050.060.07-0.01-16.67%2781322.85%
SPY240723P005250002024-07-17 3:16PM EDT2024-07-230.070.080.090.00-8652021.68%
SPY240724P005250002024-07-17 3:11PM EDT2024-07-240.110.100.11+0.02+22.22%472620.66%
SPY240725P005250002024-07-17 12:37PM EDT2024-07-250.170.120.13+0.04+30.77%10219.83%
SPY240726P005250002024-07-17 4:01PM EDT2024-07-260.150.160.17+0.02+15.38%1751,15619.51%
SPY240729P005250002024-07-17 2:57PM EDT2024-07-290.210.200.21+0.05+31.25%--17.51%
SPY240731P005250002024-07-17 4:05PM EDT2024-07-310.340.340.35+0.11+47.83%2,6275,65317.80%
SPY240802P005250002024-07-17 3:50PM EDT2024-08-020.450.490.50+0.15+50.00%57110,99317.92%
SPY240809P005250002024-07-17 4:14PM EDT2024-08-090.820.810.83+0.34+70.83%864016.77%
SPY240816P005250002024-07-17 4:09PM EDT2024-08-161.221.191.21+0.53+76.81%9,75024,75816.19%
SPY240823P005250002024-07-17 4:14PM EDT2024-08-231.581.551.58+0.65+69.89%2412,04215.72%
SPY240830P005250002024-07-17 4:07PM EDT2024-08-302.001.962.00+0.75+60.00%2,3816,80115.49%
SPY240920P005250002024-07-17 4:09PM EDT2024-09-203.343.263.29+1.08+47.79%2,14233,71015.10%
SPY240930P005250002024-07-17 4:01PM EDT2024-09-303.903.763.81+1.27+48.29%3516,05214.86%
SPY241018P005250002024-07-17 3:48PM EDT2024-10-184.814.814.87+1.26+35.49%5805,90614.72%
SPY241031P005250002024-07-17 4:07PM EDT2024-10-315.525.435.49+1.42+34.63%1452,33014.51%
SPY241115P005250002024-07-17 3:59PM EDT2024-11-156.686.666.73+1.44+27.48%1907,35814.88%
SPY241129P005250002024-07-17 9:37AM EDT2024-11-296.647.287.36+0.68+11.41%354614.69%
SPY241220P005250002024-07-17 2:00PM EDT2024-12-208.458.488.53+1.55+22.46%988,30314.68%
SPY241231P005250002024-07-17 2:53PM EDT2024-12-318.838.868.94+1.57+21.63%403,95214.53%
SPY250117P005250002024-07-17 4:01PM EDT2025-01-179.809.669.76+1.74+21.59%176,35914.48%
SPY250131P005250002024-07-17 2:42PM EDT2025-01-3110.1710.2110.42+1.17+13.00%612614.45%
SPY250321P005250002024-07-17 1:45PM EDT2025-03-2112.4212.3612.46+1.85+17.50%646,49414.26%
SPY250331P005250002024-07-15 1:43PM EDT2025-03-3111.4812.7512.880.00-223014.25%
SPY250417P005250002024-07-10 12:26PM EDT2025-04-1712.5013.5413.720.00-3414.30%
SPY250620P005250002024-07-17 12:52PM EDT2025-06-2016.1516.0016.13+1.98+13.97%545,10414.17%
SPY250630P005250002024-07-08 10:09AM EDT2025-06-3015.8416.3616.570.00-2514.20%
SPY250815P005250002024-07-16 4:00PM EDT2025-08-1516.0517.3418.440.00---14.25%
SPY250919P005250002024-07-17 10:22AM EDT2025-09-1918.8619.3219.43+1.36+7.77%3007,23814.12%
SPY251219P005250002024-07-16 12:49PM EDT2025-12-1920.6022.1422.520.00-13,52214.12%
SPY260116P005250002024-07-15 10:36AM EDT2026-01-1620.7822.7223.660.00-311,83014.21%
SPY260618P005250002024-07-12 3:50PM EDT2026-06-1826.4726.1128.17+0.55+2.12%13214.16%
SPY261218P005250002024-07-16 3:55PM EDT2026-12-1829.5530.5532.600.00-303,00914.00%