Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
542.29-0.49 (-0.09%)
As of 09:42AM EDT. Market open.
In the money
Show:ListStraddle
Strike:531.00
Callsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240617C005310002024-06-14 4:13PM EDT2024-06-1711.520.000.000.00-656450.00%
SPY240618C005310002024-06-14 3:03PM EDT2024-06-1811.540.000.000.00-1123190.00%
SPY240620C005310002024-06-14 2:36PM EDT2024-06-2011.230.000.000.00-161,4690.00%
SPY240621C005310002024-06-14 3:59PM EDT2024-06-2112.250.000.000.00-1588,3350.00%
SPY240624C005310002024-06-14 1:14PM EDT2024-06-2411.720.000.000.00-71050.00%
SPY240625C005310002024-06-12 11:21AM EDT2024-06-2513.490.000.000.00--60.00%
SPY240626C005310002024-06-13 10:50AM EDT2024-06-2611.090.000.000.00-1000.00%
SPY240628C005310002024-06-14 3:23PM EDT2024-06-2812.230.000.000.00-1274,7390.00%
SPY240705C005310002024-06-14 3:22PM EDT2024-07-0513.050.000.000.00-858060.00%
SPY240712C005310002024-06-14 1:48PM EDT2024-07-1214.230.000.000.00-125930.00%
SPY240719C005310002024-06-14 3:24PM EDT2024-07-1915.580.000.000.00-1824,4790.00%
SPY240726C005310002024-06-14 2:09PM EDT2024-07-2616.070.000.000.00-1130.00%
SPY240731C005310002024-06-14 3:59PM EDT2024-07-3117.650.000.000.00-255,6400.00%
SPY240802C005310002024-06-14 1:03PM EDT2024-08-0217.670.000.000.00--20.00%
SPY240830C005310002024-06-14 9:47AM EDT2024-08-3021.480.000.000.00-33,3180.00%
SPY241031C005310002024-06-13 10:21AM EDT2024-10-3128.400.000.000.00-52330.00%
SPY241129C005310002024-06-12 9:51AM EDT2024-11-2933.810.000.000.00-1740.00%
SPY250131C005310002024-05-30 3:54PM EDT2025-01-3127.420.000.000.00-140.00%
SPY250331C005310002024-06-07 3:15PM EDT2025-03-3139.920.000.000.00-150.00%
Putsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240617P005310002024-06-14 4:13PM EDT2024-06-170.040.000.000.00-2,6932,46512.50%
SPY240618P005310002024-06-14 3:56PM EDT2024-06-180.080.000.000.00-1,1501,9856.25%
SPY240620P005310002024-06-14 4:03PM EDT2024-06-200.190.000.000.00-5181,6456.25%
SPY240621P005310002024-06-14 4:14PM EDT2024-06-210.470.000.000.00-7,80813,3693.13%
SPY240624P005310002024-06-14 4:14PM EDT2024-06-240.610.000.000.00-3643333.13%
SPY240625P005310002024-06-14 3:59PM EDT2024-06-250.670.000.000.00-871183.13%
SPY240626P005310002024-06-14 4:14PM EDT2024-06-260.900.000.000.00-2763623.13%
SPY240628P005310002024-06-14 4:01PM EDT2024-06-281.210.000.000.00-3,0306,9803.13%
SPY240705P005310002024-06-14 4:07PM EDT2024-07-051.850.000.000.00-1811,5501.56%
SPY240712P005310002024-06-14 3:32PM EDT2024-07-122.590.000.000.00-1141,2071.56%
SPY240719P005310002024-06-14 4:07PM EDT2024-07-193.160.000.000.00-8502,7891.56%
SPY240726P005310002024-06-14 3:10PM EDT2024-07-263.710.000.000.00-11941.56%
SPY240731P005310002024-06-14 3:42PM EDT2024-07-314.140.000.000.00-2321,1561.56%
SPY240802P005310002024-06-14 3:39PM EDT2024-08-024.340.000.000.00--61.56%
SPY240830P005310002024-06-14 1:26PM EDT2024-08-306.290.000.000.00-2,0322,7430.78%
SPY241031P005310002024-06-06 9:45AM EDT2024-10-3112.120.000.000.00-51150.78%
SPY241129P005310002024-06-14 3:38PM EDT2024-11-2911.950.000.000.00-11050.78%
SPY250131P005310002024-05-30 10:47AM EDT2025-01-3121.650.000.000.00-40900.78%
SPY250331P005310002024-06-13 12:30PM EDT2025-03-3118.010.000.000.00-1540.39%