Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
543.22+0.44 (+0.08%)
As of 11:01AM EDT. Market open.
In the money
Show:ListStraddle
Strike:543.00
Callsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240617C005430002024-06-17 10:46AM EDT2024-06-170.620.610.62-0.35-36.08%147,01313,5344.44%
SPY240618C005430002024-06-17 10:46AM EDT2024-06-181.351.331.34-0.19-12.34%30,1795,1327.67%
SPY240621C005430002024-06-17 10:45AM EDT2024-06-212.062.032.05-0.10-4.65%6,19210,5747.65%
SPY240624C005430002024-06-17 10:44AM EDT2024-06-242.232.272.30-0.11-4.70%1,7434036.82%
SPY240625C005430002024-06-17 10:39AM EDT2024-06-252.502.482.50-0.06-2.34%2954047.03%
SPY240626C005430002024-06-17 10:43AM EDT2024-06-262.742.712.73-0.05-1.79%1532,0077.31%
SPY240627C005430002024-06-17 10:40AM EDT2024-06-272.872.952.98-0.12-4.01%973717.63%
SPY240628C005430002024-06-17 10:43AM EDT2024-06-283.493.433.44+0.07+2.05%1,7784,7968.48%
SPY240705C005430002024-06-17 10:44AM EDT2024-07-054.724.744.760.00-2202,5699.41%
SPY240712C005430002024-06-17 10:43AM EDT2024-07-126.206.196.21+0.06+0.98%4431,43910.55%
SPY240719C005430002024-06-17 10:45AM EDT2024-07-197.307.297.31-0.01-0.14%8283,40611.05%
SPY240726C005430002024-06-17 10:39AM EDT2024-07-268.478.448.47+0.01+0.12%514811.65%
SPY240802C005430002024-06-17 10:38AM EDT2024-08-029.719.719.74+0.55+6.00%13512.38%
SPY240830C005430002024-06-17 10:36AM EDT2024-08-3013.8713.8813.92-0.03-0.22%2957314.06%
SPY250331C005430002024-06-17 10:19AM EDT2025-03-3137.0336.3837.61+0.78+2.15%23,00819.50%
Putsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240617P005430002024-06-17 10:46AM EDT2024-06-170.890.890.90-0.55-38.19%34,2166,1048.86%
SPY240618P005430002024-06-17 10:45AM EDT2024-06-181.471.461.48-0.35-19.44%7,8762,4589.89%
SPY240621P005430002024-06-17 10:45AM EDT2024-06-213.253.243.25-0.22-6.27%2,0306,66213.24%
SPY240624P005430002024-06-17 10:41AM EDT2024-06-243.563.523.58-0.09-2.47%29990411.49%
SPY240625P005430002024-06-17 10:44AM EDT2024-06-253.783.753.81+0.04+1.07%8511111.52%
SPY240626P005430002024-06-17 10:39AM EDT2024-06-264.033.964.01+0.08+2.03%62652311.48%
SPY240627P005430002024-06-17 10:31AM EDT2024-06-274.454.204.25+0.27+6.46%162911.59%
SPY240628P005430002024-06-17 10:43AM EDT2024-06-284.514.554.57-0.14-3.01%37195911.91%
SPY240705P005430002024-06-17 10:44AM EDT2024-07-055.345.245.27-0.06-1.11%4012,31210.88%
SPY240712P005430002024-06-17 10:37AM EDT2024-07-126.156.106.13-0.12-1.91%19864310.79%
SPY240719P005430002024-06-17 10:41AM EDT2024-07-196.836.686.70+0.03+0.44%1981,98210.45%
SPY240726P005430002024-06-17 10:24AM EDT2024-07-267.447.237.29-0.07-0.93%1060110.32%
SPY240802P005430002024-06-17 10:39AM EDT2024-08-028.007.907.94-0.22-2.68%19610.36%
SPY240830P005430002024-06-17 10:01AM EDT2024-08-309.989.769.81+0.18+1.84%611710.11%
SPY250331P005430002024-06-12 10:46AM EDT2025-03-3120.5921.0121.140.00-195411.06%