Singapore markets close in 3 hours 10 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
542.74-1.77 (-0.33%)
At close: 04:00PM EDT
543.08 +0.34 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:542.00
Callsfor25 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240625C005420002024-06-24 4:14PM EDT2024-06-251.690.000.000.00-5,20900.00%
SPY240626C005420002024-06-24 4:14PM EDT2024-06-262.210.000.000.00-1,49500.00%
SPY240627C005420002024-06-24 4:14PM EDT2024-06-272.720.000.000.00-35700.00%
SPY240628C005420002024-06-24 4:13PM EDT2024-06-283.440.000.000.00-12,70500.00%
SPY240701C005420002024-06-24 4:14PM EDT2024-07-013.920.000.000.00-1,11400.00%
SPY240702C005420002024-06-24 4:12PM EDT2024-07-024.170.000.000.00-68400.00%
SPY240703C005420002024-06-24 3:30PM EDT2024-07-035.320.000.000.00-1700.00%
SPY240705C005420002024-06-24 4:08PM EDT2024-07-055.200.000.000.00-40500.00%
SPY240712C005420002024-06-24 4:01PM EDT2024-07-126.670.000.000.00-11600.00%
SPY240719C005420002024-06-24 4:12PM EDT2024-07-198.170.000.000.00-40900.00%
SPY240726C005420002024-06-24 4:01PM EDT2024-07-269.320.000.000.00-4800.00%
SPY240731C005420002024-06-24 4:03PM EDT2024-07-3110.130.000.000.00-30400.00%
SPY240802C005420002024-06-24 12:34PM EDT2024-08-0213.010.000.000.00-1200.00%
SPY240816C005420002024-06-24 4:08PM EDT2024-08-1613.190.000.000.00-1900.00%
SPY240830C005420002024-06-24 2:02PM EDT2024-08-3015.930.000.000.00-1500.00%
SPY250331C005420002024-06-18 3:45PM EDT2025-03-3141.520.000.000.00-400.00%
Putsfor25 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240625P005420002024-06-24 4:14PM EDT2024-06-250.800.000.000.00-55,33700.78%
SPY240626P005420002024-06-24 4:14PM EDT2024-06-261.270.000.000.00-18,43500.78%
SPY240627P005420002024-06-24 4:14PM EDT2024-06-271.680.000.000.00-3,86900.39%
SPY240628P005420002024-06-24 4:14PM EDT2024-06-282.140.000.000.00-19,71000.39%
SPY240701P005420002024-06-24 4:14PM EDT2024-07-012.470.000.000.00-1,91700.39%
SPY240702P005420002024-06-24 4:04PM EDT2024-07-022.760.000.000.00-62200.39%
SPY240703P005420002024-06-24 4:12PM EDT2024-07-032.890.000.000.00-18400.20%
SPY240705P005420002024-06-24 4:14PM EDT2024-07-053.220.000.000.00-96300.20%
SPY240712P005420002024-06-24 4:11PM EDT2024-07-124.430.000.000.00-73200.20%
SPY240719P005420002024-06-24 4:07PM EDT2024-07-195.150.000.000.00-1,84700.20%
SPY240726P005420002024-06-24 4:14PM EDT2024-07-265.830.000.000.00-17700.20%
SPY240731P005420002024-06-24 3:59PM EDT2024-07-316.300.000.000.00-13200.10%
SPY240802P005420002024-06-24 3:56PM EDT2024-08-026.400.000.000.00-3300.10%
SPY240816P005420002024-06-24 4:04PM EDT2024-08-167.810.000.000.00-26600.10%
SPY240830P005420002024-06-24 4:00PM EDT2024-08-308.780.000.000.00-11300.10%
SPY250331P005420002024-06-18 3:45PM EDT2025-03-3118.960.000.000.00-300.05%