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:532.00
Callsfor24 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240624C005320002024-06-21 10:49AM EDT2024-06-2412.6012.6213.42-2.19-14.81%1224.49%
SPY240625C005320002024-06-20 2:21PM EDT2024-06-2515.5312.7013.520.00-1021.96%
SPY240626C005320002024-06-17 1:15PM EDT2024-06-2614.2812.8213.630.00-1020.36%
SPY240627C005320002024-06-20 3:43PM EDT2024-06-2714.9512.9913.770.00-6019.39%
SPY240628C005320002024-06-21 11:28AM EDT2024-06-2813.3113.6413.75-2.16-13.96%3821717.85%
SPY240705C005320002024-06-21 1:23PM EDT2024-07-0514.2914.9015.00-1.37-8.75%131,46516.75%
SPY240712C005320002024-06-21 10:37AM EDT2024-07-1215.9916.3916.49-0.95-5.61%1138517.21%
SPY240719C005320002024-06-21 2:50PM EDT2024-07-1917.0317.6117.69-1.43-7.75%524,91117.22%
SPY240726C005320002024-06-21 4:09PM EDT2024-07-2618.5918.7918.88-0.89-4.57%224817.39%
SPY240731C005320002024-06-21 3:23PM EDT2024-07-3119.2519.4919.57-0.85-4.23%236,97317.33%
SPY240830C005320002024-06-21 3:08PM EDT2024-08-3024.2024.4324.53-0.27-1.10%457118.68%
SPY241031C005320002024-06-13 12:44PM EDT2024-10-3127.1231.2632.050.00-232319.60%
SPY241129C005320002024-06-20 1:49PM EDT2024-11-2936.2335.5636.440.00-12920.88%
SPY250331C005320002024-06-21 1:16PM EDT2025-03-3147.6647.0448.46+8.36+21.27%7622.19%
Putsfor24 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240624P005320002024-06-21 4:03PM EDT2024-06-240.010.010.02-0.07-87.50%3543,79911.13%
SPY240625P005320002024-06-21 4:09PM EDT2024-06-250.030.030.04-0.09-75.00%2,2967,95210.65%
SPY240626P005320002024-06-21 3:27PM EDT2024-06-260.060.070.08-0.12-66.67%8671,35810.62%
SPY240627P005320002024-06-21 4:01PM EDT2024-06-270.120.140.15-0.15-55.56%15279710.89%
SPY240628P005320002024-06-21 4:13PM EDT2024-06-280.270.260.27-0.17-38.64%3,0674,24011.45%
SPY240705P005320002024-06-21 4:01PM EDT2024-07-050.860.820.84-0.15-14.85%2384,91411.05%
SPY240712P005320002024-06-21 3:48PM EDT2024-07-121.751.701.73-0.14-7.41%11572211.71%
SPY240719P005320002024-06-21 3:54PM EDT2024-07-192.282.312.33-0.12-5.00%3,3256,95011.51%
SPY240726P005320002024-06-21 3:54PM EDT2024-07-262.882.902.93-0.06-2.04%4230811.44%
SPY240731P005320002024-06-21 3:37PM EDT2024-07-313.353.333.35-0.04-1.18%1282,44011.42%
SPY240802P005320002024-06-21 12:48PM EDT2024-08-023.603.583.63-0.08-2.17%3619811.61%
SPY240830P005320002024-06-21 1:22PM EDT2024-08-305.735.525.56+0.77+15.52%51,73911.35%
SPY241031P005320002024-06-18 11:54AM EDT2024-10-319.979.439.49+0.93+10.29%177511.56%
SPY241129P005320002024-06-21 11:33AM EDT2024-11-2911.8411.3811.48-0.37-3.03%12,06411.94%
SPY250131P005320002024-06-11 9:57AM EDT2025-01-3118.5514.3714.640.00-21612.07%
SPY250331P005320002024-06-12 9:41AM EDT2025-03-3117.3816.9417.130.00-117612.10%