Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
548.99-3.67 (-0.66%)
At close: 04:00PM EDT
549.00 +0.01 (+0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:535.00
Callsfor22 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240722C005350002024-07-19 3:37PM EDT2024-07-2214.1813.4513.77-3.67-20.56%41110.00%
SPY240723C005350002024-07-19 1:46PM EDT2024-07-2314.1113.6913.95-16.04-53.20%420.00%
SPY240724C005350002024-07-19 11:50AM EDT2024-07-2413.6813.8814.13-10.02-42.28%9412.79%
SPY240725C005350002024-07-19 3:58PM EDT2024-07-2514.2014.1614.31-3.93-21.68%55013.92%
SPY240726C005350002024-07-19 3:15PM EDT2024-07-2614.8814.6014.75-8.75-37.03%5112716.24%
SPY240731C005350002024-07-19 10:10AM EDT2024-07-3120.0015.6915.84-1.82-8.34%3082316.89%
SPY240802C005350002024-07-19 3:46PM EDT2024-08-0216.8316.5816.74-5.25-23.78%4411818.51%
SPY240809C005350002024-07-19 10:14AM EDT2024-08-0921.4018.0818.23+1.32+6.57%26018.63%
SPY240816C005350002024-07-19 4:15PM EDT2024-08-1619.5519.5219.65-3.84-16.42%3,4927,78618.87%
SPY240823C005350002024-07-19 3:57PM EDT2024-08-2320.7420.7520.91-2.40-10.37%155018.98%
SPY240830C005350002024-07-19 1:34PM EDT2024-08-3022.4022.1022.25-3.35-13.01%1471319.32%
SPY240920C005350002024-07-19 4:07PM EDT2024-09-2025.3824.9225.26-2.62-9.36%548,81719.34%
SPY240930C005350002024-07-19 3:17PM EDT2024-09-3026.7725.4725.98-2.34-8.04%131,31818.75%
SPY241018C005350002024-07-19 1:13PM EDT2024-10-1828.4928.0228.46-4.57-13.82%61,54319.19%
SPY241031C005350002024-07-19 4:14PM EDT2024-10-3129.8529.5730.09-3.65-10.90%72,11819.41%
SPY241115C005350002024-07-19 12:25PM EDT2024-11-1532.8132.3832.89-3.96-10.77%111,04620.48%
SPY241129C005350002024-07-19 2:30PM EDT2024-11-2934.8234.0034.64-6.14-14.99%1027720.75%
SPY241220C005350002024-07-19 1:53PM EDT2024-12-2037.0736.4436.89-2.99-7.46%398,25920.92%
SPY241231C005350002024-07-18 1:02PM EDT2024-12-3140.1036.8737.47-1.89-4.50%179220.61%
SPY250117C005350002024-07-19 2:17PM EDT2025-01-1739.8338.6939.30-2.45-5.79%111,95520.85%
SPY250131C005350002024-07-15 11:18AM EDT2025-01-3151.7340.1541.160.00-83321.28%
SPY250321C005350002024-07-17 3:56PM EDT2025-03-2146.0645.5446.19-6.66-12.63%14,13821.92%
SPY250331C005350002024-07-11 12:11PM EDT2025-03-3152.7045.7546.920.00-51921.89%
SPY250417C005350002024-07-18 11:27AM EDT2025-04-1752.1447.5348.630.00-122522.13%
SPY250620C005350002024-07-19 9:30AM EDT2025-06-2056.9753.6454.57-0.93-1.61%11,57322.81%
SPY250630C005350002024-07-18 10:44AM EDT2025-06-3060.1753.7455.240.00-338222.80%
SPY250919C005350002024-07-19 3:58PM EDT2025-09-1961.6660.9762.29-3.49-5.36%153423.57%
SPY251219C005350002024-07-19 12:47PM EDT2025-12-1968.5566.8469.13-8.26-10.75%280424.09%
SPY260116C005350002024-07-17 10:51AM EDT2026-01-1678.6668.2470.800.00-192,53124.11%
SPY260618C005350002024-07-17 10:37AM EDT2026-06-1887.3378.0681.500.00-12424.94%
SPY261218C005350002024-07-19 1:13PM EDT2026-12-1890.3388.1392.50-9.66-9.66%22,49425.54%
Putsfor22 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240722P005350002024-07-19 4:13PM EDT2024-07-220.050.050.06-0.09-64.29%2,41139614.26%
SPY240723P005350002024-07-19 4:10PM EDT2024-07-230.150.140.15-0.06-28.57%8282,88414.50%
SPY240724P005350002024-07-19 4:11PM EDT2024-07-240.260.240.26-0.05-16.13%95616814.55%
SPY240725P005350002024-07-19 4:00PM EDT2024-07-250.340.400.41-0.08-19.05%8,6061,19614.80%
SPY240726P005350002024-07-19 4:14PM EDT2024-07-260.600.590.60+0.08+15.38%4,4072,53715.16%
SPY240729P005350002024-07-19 4:13PM EDT2024-07-290.800.800.81+0.17+26.98%82754113.86%
SPY240730P005350002024-07-19 4:00PM EDT2024-07-300.921.011.03+0.11+13.58%55323814.26%
SPY240731P005350002024-07-19 4:03PM EDT2024-07-311.351.401.42+0.28+26.17%2,81947,60215.27%
SPY240802P005350002024-07-19 4:12PM EDT2024-08-021.951.911.94+0.50+34.48%2,2091,75515.94%
SPY240809P005350002024-07-19 4:06PM EDT2024-08-092.762.812.84+0.61+28.37%3751,46215.34%
SPY240816P005350002024-07-19 4:15PM EDT2024-08-163.703.673.70+0.91+32.62%12,77630,18515.07%
SPY240823P005350002024-07-19 3:29PM EDT2024-08-233.884.334.38+0.46+13.45%30177914.69%
SPY240830P005350002024-07-19 4:14PM EDT2024-08-305.025.005.05+0.98+24.26%1,1359,19014.47%
SPY240920P005350002024-07-19 4:14PM EDT2024-09-206.796.786.83+1.19+21.25%6,02712,75714.04%
SPY240930P005350002024-07-19 3:23PM EDT2024-09-307.517.427.49+1.26+20.16%1425,36013.80%
SPY241018P005350002024-07-19 3:56PM EDT2024-10-188.878.748.82+1.27+16.71%5347,65113.69%
SPY241031P005350002024-07-19 3:32PM EDT2024-10-319.179.459.56+1.00+12.24%1552,00813.49%
SPY241115P005350002024-07-19 2:50PM EDT2024-11-1510.8510.8710.99+1.28+13.38%527,52813.85%
SPY241129P005350002024-07-19 1:35PM EDT2024-11-2911.5011.5411.67+2.38+26.10%1469713.65%
SPY241220P005350002024-07-19 3:36PM EDT2024-12-2012.7712.8512.94+1.11+9.52%8512,45813.63%
SPY241231P005350002024-07-19 2:35PM EDT2024-12-3113.3813.2713.41+1.28+10.58%92,15913.51%
SPY250117P005350002024-07-19 4:02PM EDT2025-01-1714.0214.1414.28+1.00+7.68%2565,21313.45%
SPY250131P005350002024-07-17 12:50PM EDT2025-01-3112.4514.7415.000.00-142313.44%
SPY250321P005350002024-07-19 1:11PM EDT2025-03-2117.3517.0217.15+1.79+11.50%82,73813.27%
SPY250331P005350002024-07-05 3:57PM EDT2025-03-3114.6117.4017.590.00-413713.26%
SPY250417P005350002024-07-17 3:54PM EDT2025-04-1715.6618.2318.490.00-13113.34%
SPY250620P005350002024-07-19 2:29PM EDT2025-06-2020.9520.8220.98+0.85+4.23%12,40313.23%
SPY250630P005350002024-07-19 3:00PM EDT2025-06-3021.1921.1821.43+2.95+16.17%1213.26%
SPY250815P005350002024-07-15 9:44AM EDT2025-08-1518.5422.5723.510.00-1113.41%
SPY250919P005350002024-07-18 1:39PM EDT2025-09-1922.7024.1624.470.00-261,66213.26%
SPY251219P005350002024-07-15 12:45PM EDT2025-12-1922.7226.9227.430.00-8591,07613.21%
SPY260116P005350002024-07-17 1:37PM EDT2026-01-1625.6127.5128.610.00-71,15713.33%
SPY260618P005350002024-07-19 9:49AM EDT2026-06-1831.5030.8733.12+2.90+10.14%13913.31%
SPY261218P005350002024-07-19 12:37PM EDT2026-12-1837.0035.3037.81+1.37+3.85%110913.27%