Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
548.49+1.39 (+0.25%)
At close: 04:00PM EDT
548.80 +0.31 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:540.00
Callsfor20 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240620C005400002024-06-18 4:13PM EDT2024-06-208.628.578.71+1.36+18.73%3523,82815.02%
SPY240621C005400002024-06-18 4:14PM EDT2024-06-218.448.098.70+1.20+16.57%3,97732,19912.11%
SPY240624C005400002024-06-18 4:00PM EDT2024-06-248.508.109.00+1.24+17.08%8556710.93%
SPY240625C005400002024-06-18 4:05PM EDT2024-06-258.398.119.27+0.66+8.54%25531411.65%
SPY240626C005400002024-06-18 3:53PM EDT2024-06-268.818.129.32+0.85+10.68%3718111.15%
SPY240627C005400002024-06-18 1:38PM EDT2024-06-278.658.249.38-0.20-2.26%206610.78%
SPY240628C005400002024-06-18 4:14PM EDT2024-06-289.158.869.14+1.22+15.38%89035,4129.16%
SPY240705C005400002024-06-18 4:12PM EDT2024-07-0510.2510.1510.33+1.12+12.27%2431,25410.61%
SPY240712C005400002024-06-18 4:08PM EDT2024-07-1211.5411.6911.83+0.89+8.36%5812,55912.13%
SPY240719C005400002024-06-18 4:12PM EDT2024-07-1913.0012.9613.02+1.19+10.08%2,09326,70412.76%
SPY240726C005400002024-06-18 3:59PM EDT2024-07-2613.9514.1814.26+0.76+5.76%20331113.43%
SPY240731C005400002024-06-18 4:12PM EDT2024-07-3114.9514.9515.01+1.14+8.25%1,4584,91113.69%
SPY240802C005400002024-06-18 3:04PM EDT2024-08-0215.5015.5515.63+0.18+1.17%268614.24%
SPY240816C005400002024-06-18 4:13PM EDT2024-08-1617.7617.7417.80+1.21+7.31%46917,70715.03%
SPY240830C005400002024-06-18 4:09PM EDT2024-08-3019.8719.9019.98+0.63+3.27%656,29715.82%
SPY240920C005400002024-06-18 4:06PM EDT2024-09-2022.4821.9023.02+1.08+5.05%10614,59316.76%
SPY240930C005400002024-06-18 3:47PM EDT2024-09-3021.7021.8124.68-0.42-1.90%427,32317.39%
SPY241018C005400002024-06-18 2:03PM EDT2024-10-1824.9224.3826.81-0.55-2.16%1,0291,86817.77%
SPY241031C005400002024-06-18 10:53AM EDT2024-10-3126.2325.2628.72-0.35-1.32%343018.36%
SPY241115C005400002024-06-18 11:55AM EDT2024-11-1529.9627.9831.48+0.95+3.27%341,22719.42%
SPY241129C005400002024-06-17 3:18PM EDT2024-11-2931.1529.5732.82-0.26-0.83%144919.50%
SPY241220C005400002024-06-18 3:01PM EDT2024-12-2033.3833.3734.30+0.47+1.43%2414,05219.33%
SPY241231C005400002024-06-18 3:41PM EDT2024-12-3134.0033.5035.60-0.02-0.06%1696619.60%
SPY250117C005400002024-06-18 3:13PM EDT2025-01-1735.4135.1136.95+0.55+1.58%359,80519.62%
SPY250131C005400002024-06-17 9:36AM EDT2025-01-3137.0035.9739.28+3.97+12.02%2329520.38%
SPY250321C005400002024-06-18 1:01PM EDT2025-03-2142.2541.3044.46+0.16+0.38%26,86321.24%
SPY250331C005400002024-06-18 3:38PM EDT2025-03-3142.9041.4445.12+0.81+1.92%17821.22%
SPY250620C005400002024-06-18 2:39PM EDT2025-06-2050.3549.1652.59+0.45+0.90%394,07522.18%
SPY250919C005400002024-06-18 11:49AM EDT2025-09-1958.0056.7160.240.00-839023.03%
SPY251219C005400002024-06-18 2:38PM EDT2025-12-1964.8463.4367.05-1.99-2.98%280723.62%
SPY260116C005400002024-06-18 1:59PM EDT2026-01-1666.6064.7368.32+0.21+0.32%467323.51%
SPY260618C005400002024-06-18 1:38PM EDT2026-06-1876.8474.5079.50-0.16-0.21%322224.59%
SPY261218C005400002024-06-18 4:00PM EDT2026-12-1887.6987.0388.84+0.75+0.86%312,77324.76%
Putsfor20 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240620P005400002024-06-18 4:14PM EDT2024-06-200.040.040.05-0.25-86.21%18,52912,76211.13%
SPY240621P005400002024-06-18 4:14PM EDT2024-06-210.290.280.29-0.42-59.15%19,57921,41313.16%
SPY240624P005400002024-06-18 4:14PM EDT2024-06-240.430.430.45-0.50-53.76%3,63212,73310.52%
SPY240625P005400002024-06-18 4:14PM EDT2024-06-250.600.590.60-0.54-47.37%1,30787310.66%
SPY240626P005400002024-06-18 4:14PM EDT2024-06-260.750.750.76-0.56-42.75%9311,84510.80%
SPY240627P005400002024-06-18 4:14PM EDT2024-06-270.940.930.95-0.57-37.75%1,19343911.05%
SPY240628P005400002024-06-18 4:14PM EDT2024-06-281.221.211.23-0.56-31.46%8,10910,56711.61%
SPY240705P005400002024-06-18 4:09PM EDT2024-07-051.971.951.98-0.55-21.83%9424,41410.99%
SPY240712P005400002024-06-18 4:14PM EDT2024-07-122.872.872.90-0.60-17.29%8421,61511.23%
SPY240719P005400002024-06-18 4:14PM EDT2024-07-193.473.473.50-0.59-14.53%7,31624,58610.96%
SPY240726P005400002024-06-18 4:14PM EDT2024-07-264.104.084.13-0.60-12.77%20749310.90%
SPY240731P005400002024-06-18 4:14PM EDT2024-07-314.554.554.59-0.60-11.65%2,5845,01610.93%
SPY240802P005400002024-06-18 4:01PM EDT2024-08-024.894.824.87-0.54-9.94%8255511.08%
SPY240816P005400002024-06-18 4:13PM EDT2024-08-165.875.835.87-0.54-8.42%2,8537,53210.91%
SPY240830P005400002024-06-18 3:57PM EDT2024-08-306.846.756.80-0.51-6.94%12881810.82%
SPY240920P005400002024-06-18 4:05PM EDT2024-09-208.378.308.32-0.45-5.10%6,34111,48610.98%
SPY240930P005400002024-06-18 3:54PM EDT2024-09-308.898.818.88-0.31-3.37%1212,83410.94%
SPY241018P005400002024-06-18 3:58PM EDT2024-10-1810.0710.0210.08-0.45-4.28%1347,40511.09%
SPY241031P005400002024-06-18 3:54PM EDT2024-10-3110.7710.6610.75-0.48-4.27%1924,53411.07%
SPY241115P005400002024-06-18 3:59PM EDT2024-11-1512.1512.0512.13-0.34-2.72%3,4132,73011.52%
SPY241129P005400002024-06-18 4:00PM EDT2024-11-2912.7212.6612.76-0.14-1.09%71,91511.46%
SPY241220P005400002024-06-18 3:55PM EDT2024-12-2013.9713.9013.95-0.38-2.65%14813,89911.58%
SPY241231P005400002024-06-18 3:38PM EDT2024-12-3114.5214.2914.39-0.28-1.89%252,90111.53%
SPY250117P005400002024-06-18 4:00PM EDT2025-01-1715.1715.1315.22-0.39-2.51%7810,64011.57%
SPY250131P005400002024-06-18 1:47PM EDT2025-01-3115.8615.6015.89-0.14-0.88%1017411.60%
SPY250321P005400002024-06-18 3:10PM EDT2025-03-2118.0117.8417.96-0.38-2.07%2939,09611.64%
SPY250331P005400002024-06-18 3:58PM EDT2025-03-3118.2818.1518.34-0.46-2.45%736411.63%
SPY250620P005400002024-06-18 2:26PM EDT2025-06-2021.7121.3721.58+0.24+1.12%3744,80711.78%
SPY250919P005400002024-06-18 9:52AM EDT2025-09-1924.9324.5024.91-0.12-0.48%486611.93%
SPY251219P005400002024-06-18 11:28AM EDT2025-12-1928.1027.1827.97+0.60+2.18%518112.06%
SPY260116P005400002024-06-18 12:28PM EDT2026-01-1629.5727.2029.75+0.94+3.28%54135712.42%
SPY260618P005400002024-06-18 2:53PM EDT2026-06-1832.3130.3533.97-2.69-7.69%115012.43%
SPY261218P005400002024-06-18 3:22PM EDT2026-12-1836.9436.1437.13+0.44+1.21%1722412.05%