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:530.00
Callsfor24 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240624C005300002024-06-21 3:41PM EDT2024-06-2414.5114.5915.42-2.43-14.34%591627.12%
SPY240625C005300002024-06-21 11:41AM EDT2024-06-2514.8114.6915.51-2.72-15.52%28324.21%
SPY240626C005300002024-06-20 3:39PM EDT2024-06-2614.7014.8015.61-2.25-13.27%2022.34%
SPY240627C005300002024-06-21 10:47AM EDT2024-06-2715.0014.9515.69-2.60-14.77%2120.89%
SPY240628C005300002024-06-21 3:59PM EDT2024-06-2815.1615.3116.03-1.68-9.98%34341621.16%
SPY240705C005300002024-06-21 3:59PM EDT2024-07-0516.3216.7316.84-1.42-8.00%831,86917.72%
SPY240712C005300002024-06-21 3:20PM EDT2024-07-1217.9018.1418.24-1.09-5.74%14586317.95%
SPY240719C005300002024-06-21 3:49PM EDT2024-07-1918.8419.3219.41-1.16-5.80%1748,79917.88%
SPY240726C005300002024-06-21 4:01PM EDT2024-07-2620.0420.4720.57-0.99-4.71%4517117.98%
SPY240731C005300002024-06-21 3:19PM EDT2024-07-3120.9121.1521.24-0.54-2.52%1172,70717.88%
SPY240802C005300002024-06-21 10:17AM EDT2024-08-0221.5621.7421.83-1.39-6.06%201518.34%
SPY240816C005300002024-06-21 3:53PM EDT2024-08-1624.0623.8723.96-1.05-4.18%21214,97218.63%
SPY240830C005300002024-06-21 2:11PM EDT2024-08-3025.5226.0426.14-0.98-3.70%261,20719.14%
SPY240920C005300002024-06-21 3:59PM EDT2024-09-2028.3628.4829.09-0.81-2.78%21610,71619.66%
SPY240930C005300002024-06-21 2:15PM EDT2024-09-3028.8628.9729.66-0.49-1.67%1145,54019.19%
SPY241018C005300002024-06-20 1:55PM EDT2024-10-1830.8631.3431.99-1.02-3.20%13010,07619.65%
SPY241031C005300002024-06-21 3:34PM EDT2024-10-3132.7932.7933.60-2.85-8.00%114,22519.94%
SPY241115C005300002024-06-21 1:15PM EDT2024-11-1535.6935.4236.31-0.35-0.97%2110320.94%
SPY241129C005300002024-06-20 10:13AM EDT2024-11-2939.2137.0637.960.00-221621.19%
SPY241220C005300002024-06-21 3:56PM EDT2024-12-2039.6639.3840.24-0.87-2.15%356,71621.47%
SPY241231C005300002024-06-21 10:05AM EDT2024-12-3139.8539.8140.79-0.40-0.99%177621.20%
SPY250117C005300002024-06-21 3:02PM EDT2025-01-1741.7341.5142.77-0.72-1.70%3218,99221.57%
SPY250131C005300002024-06-21 2:01PM EDT2025-01-3143.1442.9344.15-0.45-1.03%73821.72%
SPY250321C005300002024-06-21 1:35PM EDT2025-03-2148.0648.1649.45-0.21-0.44%15,91722.57%
SPY250331C005300002024-06-20 10:12AM EDT2025-03-3150.7048.4950.120.00-52,05022.53%
SPY250620C005300002024-06-21 3:30PM EDT2025-06-2056.8356.2258.09-0.57-0.99%51,94223.64%
SPY250919C005300002024-06-20 10:58AM EDT2025-09-1966.2963.3065.800.00-21,52324.41%
SPY251219C005300002024-06-20 2:25PM EDT2025-12-1972.2169.2272.730.00-2173224.96%
SPY260116C005300002024-06-21 12:32PM EDT2026-01-1672.6270.8573.23-0.61-0.83%576924.53%
SPY260618C005300002024-06-21 3:52PM EDT2026-06-1883.2980.3884.50+9.09+12.25%34625.59%
SPY261218C005300002024-06-21 10:42AM EDT2026-12-1892.8290.8695.00+2.02+2.22%41,62226.04%
Putsfor24 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240624P005300002024-06-21 4:12PM EDT2024-06-240.020.010.02-0.04-66.67%9204,37412.70%
SPY240625P005300002024-06-21 3:57PM EDT2024-06-250.030.020.03-0.07-70.00%1,4231,12611.62%
SPY240626P005300002024-06-21 4:02PM EDT2024-06-260.050.050.06-0.09-64.29%7461,29211.48%
SPY240627P005300002024-06-21 3:52PM EDT2024-06-270.080.100.11-0.13-61.90%3061,15311.62%
SPY240628P005300002024-06-21 4:14PM EDT2024-06-280.200.190.20-0.15-42.86%27,12321,58212.06%
SPY240705P005300002024-06-21 4:14PM EDT2024-07-050.660.660.67-0.17-20.48%4,88311,08911.45%
SPY240712P005300002024-06-21 4:14PM EDT2024-07-121.481.461.48-0.07-4.52%1,2642,11312.10%
SPY240719P005300002024-06-21 4:14PM EDT2024-07-192.052.042.06-0.06-2.84%15,25060,79511.91%
SPY240726P005300002024-06-21 3:59PM EDT2024-07-262.682.592.62+0.03+1.13%3702,21511.80%
SPY240731P005300002024-06-21 3:59PM EDT2024-07-313.003.003.02-0.08-2.60%1422,89911.76%
SPY240802P005300002024-06-21 3:57PM EDT2024-08-023.313.243.29-0.03-0.90%6138711.95%
SPY240816P005300002024-06-21 4:14PM EDT2024-08-164.224.214.24-0.07-1.63%11,22330,35911.73%
SPY240830P005300002024-06-21 4:13PM EDT2024-08-305.145.135.17-0.13-2.47%3243,64211.65%
SPY240920P005300002024-06-21 4:07PM EDT2024-09-206.706.606.63-0.06-0.89%91127,58911.76%
SPY240930P005300002024-06-21 3:52PM EDT2024-09-307.187.137.19+0.08+1.13%11310,90011.71%
SPY241018P005300002024-06-21 3:14PM EDT2024-10-188.438.318.37+0.03+0.36%3518,21811.84%
SPY241031P005300002024-06-21 4:04PM EDT2024-10-319.158.979.04+0.19+2.12%2632,01111.81%
SPY241115P005300002024-06-21 3:53PM EDT2024-11-1510.2610.2910.36-0.12-1.16%706,50212.23%
SPY241129P005300002024-06-21 3:09PM EDT2024-11-2911.0610.9111.00+0.03+0.27%19665512.16%
SPY241220P005300002024-06-21 3:40PM EDT2024-12-2012.2512.1312.20-0.03-0.24%10537,30512.28%
SPY241231P005300002024-06-21 12:51PM EDT2024-12-3112.7212.5312.64+0.07+0.55%112,36712.22%
SPY250117P005300002024-06-21 4:07PM EDT2025-01-1713.5013.3813.47+0.12+0.90%5644,89912.25%
SPY250131P005300002024-06-20 3:13PM EDT2025-01-3114.0113.8714.130.00-1025812.27%
SPY250321P005300002024-06-21 3:19PM EDT2025-03-2116.2616.1116.25+0.24+1.50%804,40312.30%
SPY250331P005300002024-06-21 10:48AM EDT2025-03-3116.8016.4416.62+0.99+6.26%142112.29%
SPY250620P005300002024-06-21 3:19PM EDT2025-06-2019.9819.7219.88+0.43+2.20%238,33012.40%
SPY250919P005300002024-06-20 1:16PM EDT2025-09-1922.8622.8323.100.00-4362,46912.47%
SPY251219P005300002024-06-21 1:57PM EDT2025-12-1926.2025.5725.99+0.43+1.67%212,26112.51%
SPY260116P005300002024-06-21 11:49AM EDT2026-01-1626.6025.5227.30+0.83+3.22%438612.70%
SPY260618P005300002024-06-18 10:13AM EDT2026-06-1829.5729.6030.780.00-23212.46%
SPY261218P005300002024-06-21 11:09AM EDT2026-12-1834.2633.4835.29+1.58+4.83%42,80012.49%