Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
544.51-0.73 (-0.13%)
At close: 04:00PM EDT
544.36 -0.15 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:528.00
Callsfor24 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240624C005280002024-06-20 1:34PM EDT2024-06-2417.6516.5917.420.00-15029.71%
SPY240626C005280002024-06-20 3:39PM EDT2024-06-2618.9716.7917.600.00-5024.34%
SPY240628C005280002024-06-21 3:54PM EDT2024-06-2817.7017.2418.03-0.75-4.07%5012823.02%
SPY240705C005280002024-06-21 12:28PM EDT2024-07-0518.1218.6018.71-1.59-8.07%171,44818.71%
SPY240712C005280002024-06-21 4:00PM EDT2024-07-1219.3619.9320.04-1.48-7.10%58418.73%
SPY240719C005280002024-06-21 3:48PM EDT2024-07-1920.5521.0821.17-1.27-5.82%452,28618.56%
SPY240726C005280002024-06-20 12:46PM EDT2024-07-2623.1722.2022.300.00-171918.60%
SPY240731C005280002024-06-21 9:57AM EDT2024-07-3122.0022.8622.95-1.89-7.91%267518.45%
SPY240802C005280002024-06-21 10:02AM EDT2024-08-0222.9823.4323.53-1.06-4.41%11618.91%
SPY240816C005280002024-06-21 3:04PM EDT2024-08-1625.3225.5325.62-1.12-4.24%55519.13%
SPY240830C005280002024-06-21 9:31AM EDT2024-08-3027.7027.6827.78-1.05-3.65%31,95119.59%
SPY241031C005280002024-06-12 9:38AM EDT2024-10-3130.7034.3435.170.00-203,03720.28%
SPY241129C005280002024-06-21 9:57AM EDT2024-11-2938.6538.5939.50+10.74+38.48%12021.50%
SPY250131C005280002024-06-13 11:49AM EDT2025-01-3140.4544.3945.870.00-1222.11%
SPY250331C005280002024-06-17 2:07PM EDT2025-03-3151.5949.9551.410.00-13922.67%
Putsfor24 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240624P005280002024-06-21 3:55PM EDT2024-06-240.010.010.02-0.05-83.33%1636,79614.26%
SPY240625P005280002024-06-21 4:05PM EDT2024-06-250.020.020.03-0.06-75.00%322,44712.99%
SPY240626P005280002024-06-21 2:07PM EDT2024-06-260.040.040.05-0.08-66.67%9952412.50%
SPY240628P005280002024-06-21 4:13PM EDT2024-06-280.150.140.15-0.13-46.43%1,36911,39612.67%
SPY240705P005280002024-06-21 3:47PM EDT2024-07-050.520.530.55-0.18-25.71%2083,41611.94%
SPY240712P005280002024-06-21 3:31PM EDT2024-07-121.281.251.28-0.06-4.48%2844012.53%
SPY240719P005280002024-06-21 4:01PM EDT2024-07-191.831.801.81-0.01-0.54%1,9804,31112.27%
SPY240726P005280002024-06-21 4:06PM EDT2024-07-262.372.322.35-0.07-2.87%10366112.16%
SPY240731P005280002024-06-21 3:58PM EDT2024-07-312.762.702.730.00-801,55812.11%
SPY240802P005280002024-06-21 1:46PM EDT2024-08-023.022.942.98+0.02+0.67%358212.28%
SPY240816P005280002024-06-21 3:53PM EDT2024-08-163.873.873.90-0.14-3.49%4501,24112.03%
SPY240830P005280002024-06-21 3:21PM EDT2024-08-304.864.774.81+0.04+0.83%285,58511.94%
SPY241031P005280002024-06-20 12:12PM EDT2024-10-318.238.558.600.00-13,05312.04%
SPY241129P005280002024-06-20 3:37PM EDT2024-11-2910.5010.4510.540.00-27212.38%
SPY250331P005280002024-06-10 11:52AM EDT2025-03-3118.6315.9416.120.00-14012.47%