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
542.17 -0.61 (-0.11%)
Pre-market: 09:05AM EDT
In the money
Show:ListStraddle
Strike:527.00
Callsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240617C005270002024-06-14 4:04PM EDT2024-06-1715.730.000.000.00-173190.00%
SPY240618C005270002024-06-13 9:30AM EDT2024-06-1816.450.000.000.00-12770.00%
SPY240620C005270002024-06-14 2:49PM EDT2024-06-2015.240.000.000.00-10230.00%
SPY240621C005270002024-06-14 3:56PM EDT2024-06-2115.600.000.000.00-3396,1820.00%
SPY240624C005270002024-06-14 4:05PM EDT2024-06-2415.960.000.000.00-11010.00%
SPY240625C005270002024-06-13 9:45AM EDT2024-06-2516.200.000.000.00-1680.00%
SPY240626C005270002024-06-12 10:51AM EDT2024-06-2617.120.000.000.00--10.00%
SPY240628C005270002024-06-14 4:00PM EDT2024-06-2816.290.000.000.00-3092,4010.00%
SPY240705C005270002024-06-14 1:13PM EDT2024-07-0516.480.000.000.00-161,3870.00%
SPY240712C005270002024-06-14 11:58AM EDT2024-07-1216.960.000.000.00-20930.00%
SPY240719C005270002024-06-14 3:24PM EDT2024-07-1918.940.000.000.00-302,4880.00%
SPY240726C005270002024-06-14 2:55PM EDT2024-07-2619.980.000.000.00-130.00%
SPY240731C005270002024-06-12 2:38PM EDT2024-07-3121.060.000.000.00-75590.00%
SPY240816C005270002024-06-14 11:10AM EDT2024-08-1622.310.000.000.00-1170.00%
SPY240830C005270002024-06-13 1:27PM EDT2024-08-3024.890.000.000.00-19200.00%
SPY241031C005270002024-06-12 3:45PM EDT2024-10-3130.810.000.000.00-21710.00%
SPY241129C005270002024-06-12 9:32AM EDT2024-11-2935.650.000.000.00-3400.00%
SPY250131C005270002024-06-05 11:33AM EDT2025-01-3135.620.000.000.00-1780.00%
SPY250331C005270002024-05-24 12:29PM EDT2025-03-3140.050.000.000.00-27300.00%
Putsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240617P005270002024-06-14 4:10PM EDT2024-06-170.030.000.000.00-1,9702,35312.50%
SPY240618P005270002024-06-14 4:02PM EDT2024-06-180.050.000.000.00-1,3642,28412.50%
SPY240620P005270002024-06-14 4:14PM EDT2024-06-200.130.000.000.00-1281,4966.25%
SPY240621P005270002024-06-14 4:14PM EDT2024-06-210.280.000.000.00-2,26011,3156.25%
SPY240624P005270002024-06-14 3:59PM EDT2024-06-240.320.000.000.00-7641,2456.25%
SPY240625P005270002024-06-14 2:08PM EDT2024-06-250.530.000.000.00-1874923.13%
SPY240626P005270002024-06-14 3:39PM EDT2024-06-260.570.000.000.00-1371653.13%
SPY240628P005270002024-06-14 3:59PM EDT2024-06-280.840.000.000.00-1,8243,5913.13%
SPY240705P005270002024-06-14 4:01PM EDT2024-07-051.310.000.000.00-3,3813,7083.13%
SPY240712P005270002024-06-14 3:55PM EDT2024-07-122.080.000.000.00-1574923.13%
SPY240719P005270002024-06-14 3:59PM EDT2024-07-192.420.000.000.00-1,1175,9211.56%
SPY240726P005270002024-06-14 3:59PM EDT2024-07-262.910.000.000.00-6401.56%
SPY240731P005270002024-06-14 4:07PM EDT2024-07-313.390.000.000.00-707071.56%
SPY240802P005270002024-06-14 10:13AM EDT2024-08-024.160.000.000.00--31.56%
SPY240816P005270002024-06-14 11:51AM EDT2024-08-165.070.000.000.00-4851,7591.56%
SPY240830P005270002024-06-14 10:07AM EDT2024-08-305.820.000.000.00-17981.56%
SPY241031P005270002024-06-13 11:13AM EDT2024-10-319.150.000.000.00-1466010.78%
SPY241129P005270002024-06-14 9:41AM EDT2024-11-2911.170.000.000.00-12650.78%
SPY250131P005270002024-06-11 11:28AM EDT2025-01-3115.930.000.000.00-3200.78%
SPY250331P005270002024-06-13 3:29PM EDT2025-03-3115.820.000.000.00-2170.78%