Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
559.99+3.51 (+0.63%)
At close: 04:00PM EDT
559.80 -0.19 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:545.00
Callsfor15 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240715C005450002024-07-12 3:57PM EDT2024-07-1514.7714.6415.12+2.18+17.32%48353820.70%
SPY240716C005450002024-07-12 4:01PM EDT2024-07-1614.9514.8515.20+2.58+20.86%7416118.56%
SPY240717C005450002024-07-12 3:31PM EDT2024-07-1716.9315.1115.24+4.43+35.44%251316.68%
SPY240718C005450002024-07-12 10:56AM EDT2024-07-1816.6815.2515.38+4.46+36.50%9716.53%
SPY240719C005450002024-07-12 3:53PM EDT2024-07-1915.3715.5615.68+2.41+18.60%1,10812,61017.55%
SPY240726C005450002024-07-12 2:58PM EDT2024-07-2618.5316.6016.72+3.98+27.35%191,09916.18%
SPY240731C005450002024-07-12 3:04PM EDT2024-07-3120.2817.3117.43+4.81+31.09%194,59115.79%
SPY240802C005450002024-07-12 3:49PM EDT2024-08-0218.3017.9518.06+2.21+13.74%2358316.58%
SPY240809C005450002024-07-12 2:12PM EDT2024-08-0922.1119.0219.15+4.81+27.80%412516.51%
SPY240816C005450002024-07-12 4:00PM EDT2024-08-1620.4020.1920.30+2.59+14.54%20414,54416.72%
SPY240823C005450002024-07-12 2:02PM EDT2024-08-2324.2221.3521.48+4.67+23.89%176417.04%
SPY240830C005450002024-07-12 1:30PM EDT2024-08-3024.6622.5022.63+3.84+18.44%395,32517.34%
SPY240920C005450002024-07-12 4:01PM EDT2024-09-2025.4225.0325.71+1.47+6.14%23013,46717.93%
SPY240930C005450002024-07-12 3:10PM EDT2024-09-3028.5325.4026.46+4.77+20.08%32,17317.53%
SPY241018C005450002024-07-12 3:18PM EDT2024-10-1830.7628.1028.80+4.22+15.90%463,38417.98%
SPY241031C005450002024-07-12 3:08PM EDT2024-10-3132.5829.6330.48+2.14+7.03%478818.33%
SPY241115C005450002024-07-12 3:43PM EDT2024-11-1533.5832.5233.32+3.13+10.28%282,23519.48%
SPY241129C005450002024-07-12 2:21PM EDT2024-11-2937.2034.1535.12+4.40+13.41%9396219.83%
SPY241220C005450002024-07-12 3:49PM EDT2024-12-2037.2336.5637.46+1.80+5.08%35114,19520.12%
SPY241231C005450002024-07-12 12:27PM EDT2024-12-3137.9936.9438.02+2.23+6.24%591,73519.84%
SPY250117C005450002024-07-12 2:49PM EDT2025-01-1742.1038.7440.09+4.60+12.27%564,51520.26%
SPY250131C005450002024-07-11 2:53PM EDT2025-01-3139.2040.1941.740.00-353520.57%
SPY250321C005450002024-07-12 3:29PM EDT2025-03-2148.5545.4747.08+4.55+10.34%356,89821.43%
SPY250331C005450002024-07-11 1:53PM EDT2025-03-3144.4845.8247.640.00-129521.32%
SPY250417C005450002024-07-10 4:06PM EDT2025-04-1749.9847.6449.350.00-16921.56%
SPY250620C005450002024-07-12 2:28PM EDT2025-06-2057.3853.8255.69+4.71+8.94%122,44522.45%
SPY250630C005450002024-07-12 2:47PM EDT2025-06-3057.6953.9256.25+5.61+10.77%21322.39%
SPY250919C005450002024-07-12 4:00PM EDT2025-09-1962.3860.8663.50+1.48+2.43%43235323.25%
SPY251219C005450002024-07-12 4:00PM EDT2025-12-1969.1066.9470.74+0.75+1.10%3471,12523.91%
SPY260116C005450002024-07-12 2:32PM EDT2026-01-1672.6768.2271.84+4.67+6.87%42,59423.71%
SPY260618C005450002024-07-11 3:19PM EDT2026-06-1878.8778.0083.000.00-29624.68%
SPY261218C005450002024-07-12 1:35PM EDT2026-12-1891.5090.0094.00+1.50+1.67%91,25825.25%
Putsfor15 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240715P005450002024-07-12 4:11PM EDT2024-07-150.030.030.04-0.06-66.67%4,5594,43917.09%
SPY240716P005450002024-07-12 4:14PM EDT2024-07-160.060.060.07-0.08-57.14%5,3124,25615.19%
SPY240717P005450002024-07-12 4:14PM EDT2024-07-170.100.090.10-0.14-58.33%2,74715,01213.97%
SPY240718P005450002024-07-12 3:59PM EDT2024-07-180.130.140.15-0.18-58.06%3,4504,04213.45%
SPY240719P005450002024-07-12 4:14PM EDT2024-07-190.200.200.21-0.24-54.55%6,76341,33613.14%
SPY240726P005450002024-07-12 4:12PM EDT2024-07-260.640.620.64-0.47-42.34%9,4682,97111.68%
SPY240731P005450002024-07-12 4:12PM EDT2024-07-311.111.081.10-0.57-33.93%14,40240,20011.71%
SPY240802P005450002024-07-12 4:11PM EDT2024-08-021.391.361.38-0.67-32.52%58310,82612.01%
SPY240809P005450002024-07-12 4:03PM EDT2024-08-091.891.841.88-0.77-28.95%7345,83911.60%
SPY240816P005450002024-07-12 4:14PM EDT2024-08-162.412.392.43-0.86-26.30%3,59628,70311.48%
SPY240823P005450002024-07-12 3:50PM EDT2024-08-232.892.983.03-1.02-26.09%39545911.52%
SPY240830P005450002024-07-12 4:07PM EDT2024-08-303.463.473.51-0.86-19.91%1,6004,39511.40%
SPY240920P005450002024-07-12 4:14PM EDT2024-09-205.095.065.11-1.02-16.69%1,30819,13611.51%
SPY240930P005450002024-07-12 3:57PM EDT2024-09-305.675.625.68-0.94-14.22%2852,79911.39%
SPY241018P005450002024-07-12 3:43PM EDT2024-10-187.106.886.97-0.76-9.67%2678,58311.56%
SPY241031P005450002024-07-12 3:53PM EDT2024-10-317.697.597.70-0.95-11.00%2411,16611.52%
SPY241115P005450002024-07-12 3:53PM EDT2024-11-159.119.069.17-0.89-8.90%4133,72312.05%
SPY241129P005450002024-07-12 4:06PM EDT2024-11-299.819.739.87-1.30-11.70%171,72511.98%
SPY241220P005450002024-07-12 3:24PM EDT2024-12-2010.4111.0611.14-1.64-13.61%3108,10112.09%
SPY241231P005450002024-07-12 1:30PM EDT2024-12-3110.8811.4911.61-1.56-12.54%92,58412.03%
SPY250117P005450002024-07-12 2:46PM EDT2025-01-1711.6012.3712.48-1.81-13.50%1864,67812.05%
SPY250131P005450002024-07-12 3:31PM EDT2025-01-3112.4212.9213.18-1.91-13.33%3325312.07%
SPY250321P005450002024-07-12 3:57PM EDT2025-03-2115.4015.2315.36-0.87-5.35%1487,28412.08%
SPY250331P005450002024-07-12 2:55PM EDT2025-03-3114.8615.6215.82-2.12-12.49%324412.10%
SPY250417P005450002024-07-12 10:31AM EDT2025-04-1716.5516.4316.68-0.94-5.37%41112.19%
SPY250620P005450002024-07-12 1:32PM EDT2025-06-2018.2819.1519.29-2.02-9.95%1461,83812.25%
SPY250630P005450002024-07-10 11:26AM EDT2025-06-3019.2419.4619.72-1.01-4.99%14012.28%
SPY250919P005450002024-07-10 9:53AM EDT2025-09-1922.3722.5822.87-1.08-4.61%11,32812.42%
SPY251219P005450002024-07-12 2:59PM EDT2025-12-1924.7325.5925.93-0.67-2.64%1,0714,45012.48%
SPY260116P005450002024-07-12 2:42PM EDT2026-01-1625.6126.0727.04-1.98-7.18%49,53312.57%
SPY260618P005450002024-07-05 10:01AM EDT2026-06-1832.1329.7631.650.00-106612.66%
SPY261218P005450002024-07-12 2:00PM EDT2026-12-1834.4434.3136.43-1.15-3.23%51,16712.70%