Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
544.77-0.47 (-0.09%)
As of 03:55PM EDT. Market open.
In the money
Show:ListStraddle
Strike:550.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621C005500002024-06-21 3:39PM EDT2024-06-210.010.000.01-0.13-92.86%59,53349,6288.20%
SPY240624C005500002024-06-21 3:39PM EDT2024-06-240.060.050.06-0.29-82.86%38,3779,7005.42%
SPY240625C005500002024-06-21 3:39PM EDT2024-06-250.180.170.18-0.48-72.73%17,4185,8226.25%
SPY240626C005500002024-06-21 3:38PM EDT2024-06-260.360.370.38-0.52-58.43%7,7775,1537.12%
SPY240627C005500002024-06-21 3:40PM EDT2024-06-270.580.580.59-0.61-51.69%2,2921,8977.70%
SPY240628C005500002024-06-21 3:39PM EDT2024-06-281.061.061.07-0.50-31.85%16,08344,3529.23%
SPY240705C005500002024-06-21 3:40PM EDT2024-07-052.352.382.39-0.60-20.00%3,2007,73810.24%
SPY240712C005500002024-06-21 3:36PM EDT2024-07-123.923.913.93-0.66-14.41%1,1543,92511.56%
SPY240719C005500002024-06-21 3:38PM EDT2024-07-195.075.025.04-0.43-7.82%7,56529,30911.96%
SPY240726C005500002024-06-21 3:33PM EDT2024-07-266.106.196.22-0.74-10.82%3341,23912.51%
SPY240731C005500002024-06-21 3:31PM EDT2024-07-316.846.946.96-0.76-10.00%5506,14012.76%
SPY240802C005500002024-06-21 3:08PM EDT2024-08-027.447.557.58-0.72-8.82%7561613.31%
SPY240816C005500002024-06-21 3:39PM EDT2024-08-169.629.519.54-0.62-6.05%1,34624,53513.87%
SPY240830C005500002024-06-21 2:17PM EDT2024-08-3011.6411.6511.69-1.12-8.78%1621,39114.69%
SPY240920C005500002024-06-21 3:27PM EDT2024-09-2014.2114.2914.32-0.89-5.89%2,68218,76315.33%
SPY240930C005500002024-06-21 2:51PM EDT2024-09-3014.6214.9314.98-1.36-8.51%5633,79815.13%
SPY241018C005500002024-06-21 3:26PM EDT2024-10-1817.3017.3817.43-0.86-4.74%2705,19415.92%
SPY241031C005500002024-06-21 3:19PM EDT2024-10-3118.8618.9118.96-0.84-4.26%411,96216.29%
SPY241115C005500002024-06-21 2:18PM EDT2024-11-1521.6121.6221.74-0.76-3.40%11592917.45%
SPY241129C005500002024-06-21 3:22PM EDT2024-11-2923.1323.2623.31-1.18-4.85%1274,62217.77%
SPY241220C005500002024-06-21 3:02PM EDT2024-12-2025.4325.5525.65-0.78-2.98%17110,40218.24%
SPY241231C005500002024-06-21 3:22PM EDT2024-12-3125.9326.0926.25-1.16-4.28%931,33718.09%
SPY250117C005500002024-06-21 3:17PM EDT2025-01-1727.9927.6528.49-0.59-2.06%4614,83518.70%
SPY250131C005500002024-06-20 12:30PM EDT2025-01-3129.0029.0730.02-1.00-3.33%126419.00%
SPY250321C005500002024-06-21 12:05PM EDT2025-03-2135.2934.2535.36-0.71-1.97%66,56720.06%
SPY250331C005500002024-06-21 12:41PM EDT2025-03-3135.5534.5735.60-0.30-0.84%182119.83%
SPY250620C005500002024-06-21 3:39PM EDT2025-06-2042.9142.5043.90-0.83-1.88%336,52521.31%
SPY250919C005500002024-06-21 11:05AM EDT2025-09-1951.0149.7651.64-0.28-0.55%969322.26%
SPY251219C005500002024-06-21 12:02PM EDT2025-12-1958.2755.7459.33+0.59+1.02%72,31023.22%
SPY260116C005500002024-06-21 10:29AM EDT2026-01-1658.8057.6060.72-1.63-2.70%31,30023.16%
SPY260618C005500002024-06-21 3:09PM EDT2026-06-1870.5068.6671.50-1.49-2.07%125124.12%
SPY261218C005500002024-06-21 12:53PM EDT2026-12-1881.3979.8081.39+0.50+0.62%7432924.48%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621P005500002024-06-21 3:39PM EDT2024-06-215.245.155.38+0.59+12.69%1,2706,28613.33%
SPY240624P005500002024-06-21 3:31PM EDT2024-06-245.605.215.34+0.54+10.67%2,3167846.20%
SPY240625P005500002024-06-21 3:39PM EDT2024-06-255.325.295.46-0.01-0.17%2041,2216.69%
SPY240626P005500002024-06-21 3:39PM EDT2024-06-265.585.415.49+0.05+0.88%4371,0746.32%
SPY240627P005500002024-06-21 3:35PM EDT2024-06-275.795.665.74+0.37+6.83%9979677.30%
SPY240628P005500002024-06-21 3:25PM EDT2024-06-285.965.966.04-0.12-1.97%1,0002,3288.17%
SPY240705P005500002024-06-21 3:28PM EDT2024-07-056.806.696.75+0.53+8.45%4811,3098.00%
SPY240712P005500002024-06-21 2:15PM EDT2024-07-127.887.407.71+0.83+11.77%693108.65%
SPY240719P005500002024-06-21 3:30PM EDT2024-07-198.358.048.20+0.25+3.09%2,5948,2508.41%
SPY240726P005500002024-06-21 3:32PM EDT2024-07-268.958.578.87+0.27+3.11%9431,1228.59%
SPY240731P005500002024-06-21 3:30PM EDT2024-07-319.429.149.23+0.24+2.61%1432,3848.57%
SPY240802P005500002024-06-21 1:53PM EDT2024-08-029.639.429.47+0.04+0.42%231198.71%
SPY240816P005500002024-06-21 3:38PM EDT2024-08-1610.4410.3410.38+0.12+1.16%6151,8258.67%
SPY240830P005500002024-06-21 3:18PM EDT2024-08-3011.2811.2511.30-0.01-0.09%422638.76%
SPY240920P005500002024-06-21 3:26PM EDT2024-09-2012.8012.6912.72+0.09+0.71%5596,0149.02%
SPY240930P005500002024-06-21 3:04PM EDT2024-09-3013.3613.2413.29+0.36+2.77%2134589.08%
SPY241018P005500002024-06-21 3:08PM EDT2024-10-1814.5814.4214.48+0.20+1.39%2726709.34%
SPY241031P005500002024-06-21 2:30PM EDT2024-10-3115.1515.1115.14+0.21+1.41%4939.38%
SPY241115P005500002024-06-21 3:16PM EDT2024-11-1516.4716.4716.53+0.25+1.54%232,3939.90%
SPY241129P005500002024-06-20 3:12PM EDT2024-11-2917.1517.0917.160.00-61929.91%
SPY241220P005500002024-06-21 3:15PM EDT2024-12-2018.3718.2818.35+0.09+0.49%9012,49610.10%
SPY241231P005500002024-06-21 2:15PM EDT2024-12-3118.9518.7218.83+0.43+2.32%1237310.11%
SPY250117P005500002024-06-21 3:20PM EDT2025-01-1719.7019.5419.62+0.15+0.77%3372,37010.18%
SPY250131P005500002024-06-21 3:22PM EDT2025-01-3120.3220.0520.26+0.54+2.73%321610.23%
SPY250321P005500002024-06-21 1:15PM EDT2025-03-2122.4322.2422.36+0.35+1.59%256,60010.39%
SPY250331P005500002024-06-21 9:43AM EDT2025-03-3123.2522.5422.71+0.84+3.75%11,38210.39%
SPY250620P005500002024-06-21 2:58PM EDT2025-06-2026.0825.8225.95+0.58+2.27%544,20110.66%
SPY250919P005500002024-06-20 2:03PM EDT2025-09-1928.4528.9529.220.00-1,9092,59610.89%
SPY251219P005500002024-06-21 3:21PM EDT2025-12-1932.2731.8332.21+0.37+1.16%272,75211.07%
SPY260116P005500002024-06-21 11:49AM EDT2026-01-1632.8732.0533.62+0.59+1.83%136411.31%
SPY260618P005500002024-06-18 10:35AM EDT2026-06-1836.2236.0636.840.00-31411.11%
SPY261218P005500002024-06-21 9:45AM EDT2026-12-1841.0039.8042.10+0.40+0.99%2115411.47%