Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
542.78+0.33 (+0.06%)
At close: 04:00PM EDT
542.85 +0.07 (+0.01%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:534.00
Callsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240617C005340002024-06-14 4:02PM EDT2024-06-178.838.528.65-0.38-4.13%1,5552,5720.00%
SPY240618C005340002024-06-14 3:51PM EDT2024-06-188.388.808.91-1.04-11.04%931,9479.77%
SPY240620C005340002024-06-14 3:43PM EDT2024-06-208.669.039.18-0.95-9.89%3864010.51%
SPY240621C005340002024-06-14 4:14PM EDT2024-06-219.089.009.21-0.92-9.20%6889,0419.94%
SPY240624C005340002024-06-14 4:00PM EDT2024-06-249.409.089.29+1.45+18.24%1201888.75%
SPY240625C005340002024-06-14 12:45PM EDT2024-06-258.979.149.30-1.03-10.30%91648.40%
SPY240628C005340002024-06-14 3:40PM EDT2024-06-289.679.659.87-0.82-7.82%1103,2639.63%
SPY240705C005340002024-06-14 12:57PM EDT2024-07-0510.2510.7610.93-1.00-8.89%571,72510.58%
SPY240712C005340002024-06-14 3:57PM EDT2024-07-1212.0612.1712.35-0.36-2.90%4171711.95%
SPY240719C005340002024-06-14 4:07PM EDT2024-07-1913.4213.3513.48-0.12-0.89%114,77512.58%
SPY240726C005340002024-06-14 3:18PM EDT2024-07-2614.3214.5214.60+0.25+1.78%26813.14%
SPY240731C005340002024-06-14 2:40PM EDT2024-07-3115.0115.2615.32+1.31+9.56%1501,06213.41%
SPY240830C005340002024-06-13 1:11PM EDT2024-08-3019.1720.0720.160.00-1818015.58%
SPY241129C005340002024-06-10 10:45AM EDT2024-11-2925.6631.0431.810.00-1718.67%
SPY250131C005340002024-06-12 3:33PM EDT2025-01-3136.1036.9238.000.00-2819.57%
SPY250331C005340002024-06-11 10:26AM EDT2025-03-3137.3042.2743.690.00-33520.46%
Putsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240617P005340002024-06-14 4:14PM EDT2024-06-170.050.050.06-0.04-44.44%10,0794,1929.72%
SPY240618P005340002024-06-14 4:14PM EDT2024-06-180.150.150.16-0.03-16.67%2,1532,87810.23%
SPY240620P005340002024-06-14 4:09PM EDT2024-06-200.360.340.36+0.02+5.88%8942,58810.21%
SPY240621P005340002024-06-14 4:14PM EDT2024-06-210.740.730.75+0.06+8.82%5,21710,14311.88%
SPY240624P005340002024-06-14 4:12PM EDT2024-06-240.920.910.93+0.07+8.24%39626910.74%
SPY240625P005340002024-06-14 3:56PM EDT2024-06-251.091.081.10+0.14+14.74%37721110.91%
SPY240626P005340002024-06-14 3:54PM EDT2024-06-261.361.271.29+0.26+23.64%68951411.14%
SPY240627P005340002024-06-14 4:05PM EDT2024-06-271.431.451.48+0.15+11.72%17414611.34%
SPY240628P005340002024-06-14 4:13PM EDT2024-06-281.741.721.74+0.23+15.23%1,6974,32011.74%
SPY240705P005340002024-06-14 3:51PM EDT2024-07-052.472.382.42+0.34+15.96%1,0454,10811.22%
SPY240712P005340002024-06-14 3:48PM EDT2024-07-123.273.223.26+0.42+14.74%2471,40411.37%
SPY240719P005340002024-06-14 4:01PM EDT2024-07-193.703.803.83+0.30+8.82%2,0825,58711.14%
SPY240726P005340002024-06-14 1:26PM EDT2024-07-264.454.364.42-0.31-6.51%3019111.07%
SPY240731P005340002024-06-14 1:27PM EDT2024-07-314.864.814.87+0.44+9.95%22699511.10%
SPY240802P005340002024-06-14 12:45PM EDT2024-08-025.245.065.13+0.10+1.95%9211.23%
SPY240830P005340002024-06-14 12:43PM EDT2024-08-307.196.987.06+0.43+6.36%5675511.05%
SPY241129P005340002024-06-13 9:46AM EDT2024-11-2912.3312.7512.930.00-134011.65%
SPY250131P005340002024-06-12 3:02PM EDT2025-01-3115.0015.6216.010.00-5537311.77%
SPY250331P005340002024-06-11 9:34AM EDT2025-03-3121.0018.1718.420.00-118211.79%