Singapore markets close in 6 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:529.00
Callsfor18 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240618C005290002024-06-17 4:09PM EDT2024-06-1817.8817.8618.10+4.61+34.74%923812.50%
SPY240620C005290002024-06-17 3:55PM EDT2024-06-2018.1818.0318.17+5.95+48.65%1,0131,09918.26%
SPY240621C005290002024-06-17 3:46PM EDT2024-06-2118.1117.7718.36+3.95+27.90%2137,01020.02%
SPY240624C005290002024-06-17 4:10PM EDT2024-06-2418.0017.7718.35+3.92+27.84%93615.02%
SPY240625C005290002024-06-12 1:42PM EDT2024-06-2514.7117.7618.350.00--314.04%
SPY240628C005290002024-06-17 3:27PM EDT2024-06-2819.4617.8418.41+5.72+41.63%1,1212,04412.53%
SPY240705C005290002024-06-17 2:42PM EDT2024-07-0519.7718.3818.94+5.17+35.41%211,26112.59%
SPY240712C005290002024-06-17 3:01PM EDT2024-07-1220.6419.7520.01+5.79+38.99%727913.98%
SPY240719C005290002024-06-17 2:32PM EDT2024-07-1921.9220.7921.05+4.82+28.19%436,51714.69%
SPY240726C005290002024-06-17 12:59PM EDT2024-07-2620.8621.7722.27+2.54+13.86%22515.55%
SPY240731C005290002024-06-17 9:49AM EDT2024-07-3118.5822.4522.93+0.97+5.51%11,39215.73%
SPY240802C005290002024-06-14 3:53PM EDT2024-08-0219.3723.0223.550.00--1216.36%
SPY240816C005290002024-06-14 10:56AM EDT2024-08-1620.8925.0625.590.00-32817.02%
SPY240830C005290002024-06-14 1:52PM EDT2024-08-3023.4427.1427.740.00-645117.79%
SPY241031C005290002024-06-10 3:09PM EDT2024-10-3125.8433.8834.620.00-112218.71%
SPY241129C005290002024-06-05 11:31AM EDT2024-11-2928.2638.0438.940.00-198420.10%
SPY250131C005290002024-06-14 1:16PM EDT2025-01-3140.8043.7345.100.00-1120.83%
SPY250331C005290002024-06-05 3:48PM EDT2025-03-3140.7249.1650.800.00-29821.63%
Putsfor18 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240618P005290002024-06-17 3:35PM EDT2024-06-180.010.010.02-0.07-87.50%2181,14726.56%
SPY240620P005290002024-06-17 4:07PM EDT2024-06-200.060.050.07-0.08-57.14%6791,55518.26%
SPY240621P005290002024-06-17 4:00PM EDT2024-06-210.130.130.14-0.22-62.86%3,76925,12117.77%
SPY240624P005290002024-06-17 3:30PM EDT2024-06-240.170.160.17-0.29-63.04%52367713.92%
SPY240625P005290002024-06-17 3:17PM EDT2024-06-250.190.220.23-0.50-72.46%7013913.82%
SPY240626P005290002024-06-17 3:45PM EDT2024-06-260.280.290.30-0.44-61.11%46034713.77%
SPY240628P005290002024-06-17 4:14PM EDT2024-06-280.530.510.52-0.51-49.04%34910,19014.16%
SPY240705P005290002024-06-17 4:03PM EDT2024-07-050.950.930.95-0.64-40.25%3,2151,22413.06%
SPY240712P005290002024-06-17 2:50PM EDT2024-07-121.551.541.57-0.78-33.48%7486313.04%
SPY240719P005290002024-06-17 4:13PM EDT2024-07-192.012.002.02-0.73-26.64%1,1755,61412.63%
SPY240726P005290002024-06-17 3:58PM EDT2024-07-262.482.492.52-0.88-26.19%254312.47%
SPY240731P005290002024-06-17 3:20PM EDT2024-07-312.842.872.90-1.12-28.28%1051,05612.45%
SPY240816P005290002024-06-17 3:28PM EDT2024-08-163.993.974.00-0.97-19.56%51376512.30%
SPY240830P005290002024-06-17 2:26PM EDT2024-08-304.604.824.87-1.44-23.84%281,33112.19%
SPY241031P005290002024-06-14 3:39PM EDT2024-10-319.518.428.510.00-434112.19%
SPY241129P005290002024-06-17 3:13PM EDT2024-11-2910.1110.3110.41-1.35-11.78%5530112.51%
SPY250131P005290002024-06-05 10:26AM EDT2025-01-3118.0913.1013.390.00-8712.52%
SPY250331P005290002024-06-12 10:14AM EDT2025-03-3116.3515.5815.770.00-40120912.48%