Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
543.09+0.31 (+0.06%)
As of 11:00AM EDT. Market open.
In the money
Show:ListStraddle
Strike:533.00
Callsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240617C005330002024-06-17 10:19AM EDT2024-06-179.729.529.88-0.03-0.31%208120.00%
SPY240618C005330002024-06-17 10:21AM EDT2024-06-189.869.839.96-0.14-1.40%511,2440.00%
SPY240620C005330002024-06-17 10:03AM EDT2024-06-209.7810.0510.17+0.19+1.98%61,0829.94%
SPY240621C005330002024-06-17 10:45AM EDT2024-06-2110.1110.0010.22+0.52+5.42%209,3529.77%
SPY240624C005330002024-06-14 4:04PM EDT2024-06-2410.229.7610.360.00-21159.08%
SPY240625C005330002024-06-14 4:04PM EDT2024-06-2510.309.8510.530.00-11799.75%
SPY240626C005330002024-06-14 3:23PM EDT2024-06-2610.1010.2010.410.00--208.48%
SPY240627C005330002024-06-14 1:24PM EDT2024-06-279.9910.3410.550.00-20118.92%
SPY240628C005330002024-06-17 10:35AM EDT2024-06-2810.5410.5410.74+0.18+1.74%512,3649.49%
SPY240705C005330002024-06-17 10:40AM EDT2024-07-0511.5011.6111.69-0.03-0.26%2080410.51%
SPY240712C005330002024-06-14 12:02PM EDT2024-07-1212.1913.0213.170.00-440112.21%
SPY240719C005330002024-06-17 10:10AM EDT2024-07-1914.0914.1314.28+0.19+1.37%204,52712.82%
SPY240726C005330002024-06-17 10:01AM EDT2024-07-2614.9015.0915.53+0.40+2.76%56413.59%
SPY240731C005330002024-06-14 2:57PM EDT2024-07-3115.5015.8216.250.00-31,26313.85%
SPY240802C005330002024-06-14 3:02PM EDT2024-08-0216.3316.3716.880.00--2114.42%
SPY240830C005330002024-06-14 3:28PM EDT2024-08-3020.6420.6321.140.00-11,03416.01%
SPY241031C005330002024-06-17 10:03AM EDT2024-10-3127.6527.6528.24+0.18+0.66%4028717.37%
SPY241129C005330002024-06-14 3:38PM EDT2024-11-2932.1331.8832.610.00-33,16518.84%
SPY250131C005330002024-06-14 2:58PM EDT2025-01-3137.7637.7038.830.00-232719.74%
SPY250331C005330002024-06-10 11:52AM EDT2025-03-3138.7943.2144.550.00-1120.63%
Putsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240617P005330002024-06-17 10:42AM EDT2024-06-170.010.010.02-0.04-80.00%2,1814,91716.02%
SPY240618P005330002024-06-17 10:45AM EDT2024-06-180.070.060.07-0.06-50.00%5703,55413.77%
SPY240620P005330002024-06-17 10:38AM EDT2024-06-200.200.190.20-0.09-31.03%5122,51411.99%
SPY240621P005330002024-06-17 10:45AM EDT2024-06-210.510.500.51-0.12-19.05%4,57510,12813.66%
SPY240624P005330002024-06-17 10:44AM EDT2024-06-240.670.660.67-0.13-16.25%97540511.74%
SPY240625P005330002024-06-17 10:26AM EDT2024-06-250.890.800.81-0.07-7.29%3959211.79%
SPY240626P005330002024-06-17 10:29AM EDT2024-06-261.070.991.00+0.02+1.90%22648312.05%
SPY240627P005330002024-06-17 10:38AM EDT2024-06-271.161.161.17-0.14-10.77%3810512.18%
SPY240628P005330002024-06-17 10:32AM EDT2024-06-281.461.411.42-0.10-6.41%8227,15812.59%
SPY240705P005330002024-06-17 10:34AM EDT2024-07-052.122.072.08-0.03-1.40%1133,07311.80%
SPY240712P005330002024-06-17 10:37AM EDT2024-07-122.902.872.90-0.13-4.25%1832,21211.85%
SPY240719P005330002024-06-17 10:33AM EDT2024-07-193.513.413.43+0.05+1.45%2314,75511.48%
SPY240726P005330002024-06-17 9:30AM EDT2024-07-264.254.004.03+0.20+4.94%121111.40%
SPY240731P005330002024-06-17 10:12AM EDT2024-07-314.534.434.46-0.03-0.66%2551,59511.38%
SPY240802P005330002024-06-14 10:41AM EDT2024-08-025.684.694.720.00-131411.52%
SPY240830P005330002024-06-17 9:53AM EDT2024-08-306.726.626.66-0.21-3.03%1476,81911.29%
SPY241031P005330002024-06-14 9:43AM EDT2024-10-3110.7010.4410.510.00-381011.43%
SPY241129P005330002024-06-13 3:14PM EDT2024-11-2911.9612.4112.480.00-121611.79%
SPY250131P005330002024-06-11 3:29PM EDT2025-01-3117.3515.3215.550.00-51,22111.89%
SPY250331P005330002024-06-10 11:52AM EDT2025-03-3120.2217.8818.000.00-12711.92%