Singapore markets close in 7 hours 8 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:547.00
Callsfor18 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240618C005470002024-06-17 4:14PM EDT2024-06-181.231.221.24+0.99+412.50%60,9283,64310.41%
SPY240620C005470002024-06-17 4:14PM EDT2024-06-201.801.791.83+1.27+239.62%11,7142,1659.00%
SPY240621C005470002024-06-17 4:14PM EDT2024-06-211.961.931.96+1.33+211.11%22,0769,9828.36%
SPY240624C005470002024-06-17 4:14PM EDT2024-06-242.142.132.17+1.33+164.20%7,1151,7247.01%
SPY240625C005470002024-06-17 4:12PM EDT2024-06-252.352.342.38+1.39+144.79%1,3701,5377.21%
SPY240626C005470002024-06-17 4:09PM EDT2024-06-262.552.572.61+1.41+123.68%8247197.47%
SPY240627C005470002024-06-17 4:05PM EDT2024-06-272.802.822.86+1.46+108.96%1,552567.78%
SPY240628C005470002024-06-17 4:14PM EDT2024-06-283.353.323.35+1.58+89.27%12,9674,6308.71%
SPY240705C005470002024-06-17 4:14PM EDT2024-07-054.674.644.67+1.85+65.60%1,9952,7139.53%
SPY240712C005470002024-06-17 4:10PM EDT2024-07-126.156.156.19+2.14+53.37%1,4021,56310.75%
SPY240719C005470002024-06-17 4:05PM EDT2024-07-197.257.287.32+2.09+40.50%3,1003,93711.25%
SPY240726C005470002024-06-17 3:59PM EDT2024-07-268.478.458.50+2.52+42.35%37824711.84%
SPY240802C005470002024-06-17 4:13PM EDT2024-08-029.779.789.84+2.58+35.88%28611312.63%
SPY240830C005470002024-06-17 4:00PM EDT2024-08-3014.1013.9714.03+3.02+27.26%985,15214.22%
SPY250331C005470002024-06-04 2:06PM EDT2025-03-3125.5536.5237.910.00-27519.58%
Putsfor18 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240618P005470002024-06-17 4:14PM EDT2024-06-181.261.241.26-3.75-74.85%74,67145011.46%
SPY240620P005470002024-06-17 4:14PM EDT2024-06-201.781.741.78-2.82-61.30%11,1501,5669.25%
SPY240621P005470002024-06-17 4:14PM EDT2024-06-213.063.013.04-2.89-48.57%12,37569913.53%
SPY240624P005470002024-06-17 4:14PM EDT2024-06-243.353.303.33-4.70-58.39%2,3422111.18%
SPY240625P005470002024-06-17 4:10PM EDT2024-06-253.603.523.56-2.80-43.75%74230111.18%
SPY240626P005470002024-06-17 3:55PM EDT2024-06-263.643.743.77-3.41-48.37%232711.15%
SPY240627P005470002024-06-17 4:12PM EDT2024-06-274.023.943.98-3.03-42.98%166611.16%
SPY240628P005470002024-06-17 4:14PM EDT2024-06-284.314.264.30-2.91-40.30%2,39330811.48%
SPY240705P005470002024-06-17 4:09PM EDT2024-07-055.105.005.05-2.51-32.98%3472410.53%
SPY240712P005470002024-06-17 4:03PM EDT2024-07-126.025.925.97-2.80-31.75%3402910.54%
SPY240719P005470002024-06-17 4:10PM EDT2024-07-196.566.506.54-3.09-32.02%1,0445510.20%
SPY240726P005470002024-06-17 4:02PM EDT2024-07-267.177.097.15-3.33-31.71%2502310.10%
SPY240802P005470002024-06-17 4:14PM EDT2024-08-027.837.797.86-2.20-21.93%118710.22%
SPY240830P005470002024-06-17 4:12PM EDT2024-08-309.699.619.68-2.75-22.11%346149.91%
SPY250331P005470002024-06-17 3:37PM EDT2025-03-3120.5020.7620.98-6.24-23.34%278910.88%