Singapore markets close in 6 hours 9 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
547.10+4.32 (+0.80%)
At close: 04:00PM EDT
547.51 +0.41 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:539.00
Callsfor18 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240618C005390002024-06-17 4:10PM EDT2024-06-187.957.978.09+3.65+84.88%5027680.00%
SPY240620C005390002024-06-17 3:49PM EDT2024-06-208.908.198.32+4.21+89.77%1,6151,79311.84%
SPY240621C005390002024-06-17 4:09PM EDT2024-06-218.177.948.51+3.29+67.42%1,8085,63312.15%
SPY240624C005390002024-06-17 3:20PM EDT2024-06-249.607.978.54+4.85+102.11%1475979.38%
SPY240625C005390002024-06-17 3:20PM EDT2024-06-259.688.228.49+4.63+91.68%150568.46%
SPY240626C005390002024-06-17 1:06PM EDT2024-06-267.428.308.58+2.45+49.30%154718.50%
SPY240627C005390002024-06-17 11:03AM EDT2024-06-275.768.418.70+0.60+11.63%798.66%
SPY240628C005390002024-06-17 3:24PM EDT2024-06-289.118.698.95+3.15+52.85%785,6149.33%
SPY240705C005390002024-06-17 3:57PM EDT2024-07-0510.099.8910.12+2.89+40.14%11479510.54%
SPY240712C005390002024-06-17 3:47PM EDT2024-07-1212.0511.3911.63+4.02+50.06%1751,06512.04%
SPY240719C005390002024-06-17 3:47PM EDT2024-07-1913.1512.5912.79+3.36+34.32%2094,55412.63%
SPY240726C005390002024-06-17 1:33PM EDT2024-07-2613.9113.8513.93+3.48+33.37%1316213.16%
SPY240731C005390002024-06-17 3:04PM EDT2024-07-3115.1814.6114.68+3.85+33.98%1335,41713.45%
SPY240802C005390002024-06-17 9:55AM EDT2024-08-0211.8315.1915.27-0.44-3.59%2513.96%
SPY240830C005390002024-06-17 2:46PM EDT2024-08-3020.2019.5019.58+4.10+25.47%325615.57%
SPY250331C005390002024-06-10 12:09PM EDT2025-03-3134.8341.9743.500.00-12420.48%
Putsfor18 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240618P005390002024-06-17 4:14PM EDT2024-06-180.050.050.06-0.54-91.53%19,9274,66315.63%
SPY240620P005390002024-06-17 4:14PM EDT2024-06-200.200.200.23-0.74-78.72%5,1782,03811.99%
SPY240621P005390002024-06-17 4:14PM EDT2024-06-210.580.570.58-1.15-66.47%20,93110,05313.54%
SPY240624P005390002024-06-17 4:14PM EDT2024-06-240.750.740.76-1.28-63.05%2,1101,61211.23%
SPY240625P005390002024-06-17 4:06PM EDT2024-06-250.960.910.93-1.22-55.96%1,08866911.32%
SPY240626P005390002024-06-17 4:04PM EDT2024-06-261.131.081.11-1.48-56.70%58024711.44%
SPY240627P005390002024-06-17 4:11PM EDT2024-06-271.301.271.30-1.38-51.49%29828111.58%
SPY240628P005390002024-06-17 4:04PM EDT2024-06-281.621.551.57-1.26-43.75%2,0271,28711.99%
SPY240705P005390002024-06-17 4:10PM EDT2024-07-052.332.272.30-1.40-37.53%54072811.26%
SPY240712P005390002024-06-17 4:14PM EDT2024-07-123.203.173.21-1.42-30.74%32083311.41%
SPY240719P005390002024-06-17 4:14PM EDT2024-07-193.783.763.79-1.35-26.32%1,0273,22611.10%
SPY240726P005390002024-06-17 4:12PM EDT2024-07-264.434.364.41-1.79-28.78%19210511.02%
SPY240731P005390002024-06-17 4:04PM EDT2024-07-314.904.824.86-1.36-21.73%24052511.02%
SPY240830P005390002024-06-17 2:24PM EDT2024-08-306.736.987.04-1.77-20.82%12134810.87%
SPY250331P005390002024-06-03 10:47AM EDT2025-03-3125.4118.2418.450.00-5244611.61%