Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
542.78+0.33 (+0.06%)
At close: 04:00PM EDT
542.85 +0.07 (+0.01%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:560.00
Callsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240617C005600002024-06-14 3:27PM EDT2024-06-170.010.000.01-0.01-50.00%201,72513.28%
SPY240618C005600002024-06-14 1:38PM EDT2024-06-180.010.010.02-0.01-50.00%1151,44212.50%
SPY240620C005600002024-06-14 3:29PM EDT2024-06-200.020.010.020.00-69969110.16%
SPY240621C005600002024-06-14 4:14PM EDT2024-06-210.020.020.03-0.02-50.00%4,39615,1419.96%
SPY240624C005600002024-06-14 4:00PM EDT2024-06-240.030.020.03-0.02-40.00%2282728.30%
SPY240625C005600002024-06-14 4:01PM EDT2024-06-250.040.030.04-0.03-42.86%351,5808.20%
SPY240626C005600002024-06-14 4:12PM EDT2024-06-260.040.040.05-0.04-50.00%843468.13%
SPY240627C005600002024-06-14 3:17PM EDT2024-06-270.060.050.06-0.05-45.45%43778.01%
SPY240628C005600002024-06-14 4:07PM EDT2024-06-280.090.080.09-0.06-40.00%71019,4058.25%
SPY240705C005600002024-06-14 4:12PM EDT2024-07-050.280.280.29-0.08-22.22%4451,5628.40%
SPY240712C005600002024-06-14 4:12PM EDT2024-07-120.760.750.77-0.12-13.64%1952,5579.28%
SPY240719C005600002024-06-14 4:14PM EDT2024-07-191.261.241.27-0.01-0.79%4,34813,7119.67%
SPY240726C005600002024-06-14 4:11PM EDT2024-07-261.801.811.85-0.02-1.10%22157010.08%
SPY240731C005600002024-06-14 4:13PM EDT2024-07-312.282.262.30-0.10-4.20%1,3827,80310.37%
SPY240802C005600002024-06-14 2:52PM EDT2024-08-022.502.572.63-0.10-3.85%4121810.72%
SPY240816C005600002024-06-14 4:03PM EDT2024-08-163.923.893.94+0.10+2.62%2,58421,88111.32%
SPY240830C005600002024-06-14 4:10PM EDT2024-08-305.325.355.40-0.04-0.75%92,06711.99%
SPY240920C005600002024-06-14 4:07PM EDT2024-09-207.467.417.45+0.02+0.27%87310,36112.68%
SPY240930C005600002024-06-14 3:00PM EDT2024-09-307.827.958.04-0.04-0.51%971,50612.63%
SPY241018C005600002024-06-14 3:57PM EDT2024-10-189.8710.0010.06-0.11-1.10%1422,20613.40%
SPY241031C005600002024-06-14 1:40PM EDT2024-10-3111.2011.3011.38-0.10-0.88%833,43313.81%
SPY241115C005600002024-06-14 4:10PM EDT2024-11-1513.8413.8213.92-0.18-1.28%1331,87115.00%
SPY241129C005600002024-06-14 11:45AM EDT2024-11-2914.5015.1815.35-0.93-6.03%11,19315.37%
SPY241220C005600002024-06-14 3:36PM EDT2024-12-2017.2117.2817.36-0.21-1.21%10610,50015.82%
SPY241231C005600002024-06-14 4:12PM EDT2024-12-3117.9117.7617.94+0.12+0.67%8545715.75%
SPY250117C005600002024-06-14 3:45PM EDT2025-01-1719.2019.5319.63-0.24-1.23%5024,02316.15%
SPY250131C005600002024-06-12 10:39AM EDT2025-01-3121.8620.7521.130.00-716616.54%
SPY250321C005600002024-06-14 2:47PM EDT2025-03-2125.3425.7625.90-0.46-1.78%514,58017.56%
SPY250331C005600002024-06-14 3:25PM EDT2025-03-3125.9426.2326.41-0.38-1.44%8660517.52%
SPY250620C005600002024-06-14 3:17PM EDT2025-06-2033.5733.7834.06-0.43-1.26%4325,05019.01%
SPY250919C005600002024-06-14 10:20AM EDT2025-09-1940.6040.5042.30-5.15-11.26%35720.42%
SPY251219C005600002024-06-13 1:36PM EDT2025-12-1946.4147.3448.790.00-52,08421.10%
SPY260116C005600002024-06-12 9:32AM EDT2026-01-1649.2948.0951.510.00-124921.58%
SPY260618C005600002024-06-12 10:20AM EDT2026-06-1861.0058.0762.500.00-61022.78%
SPY261218C005600002024-06-14 11:08AM EDT2026-12-1871.6968.6973.50+1.94+2.78%719823.59%
Putsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240617P005600002024-06-13 2:47PM EDT2024-06-1718.7317.2517.83+0.81+4.52%2226.59%
SPY240618P005600002024-06-13 4:13PM EDT2024-06-1817.6017.2517.830.00-2123.02%
SPY240620P005600002024-06-14 10:32AM EDT2024-06-2019.9017.2517.83+1.73+9.52%481218.80%
SPY240621P005600002024-06-12 3:45PM EDT2024-06-2120.2018.3319.200.00-5721925.35%
SPY240628P005600002024-06-14 10:08AM EDT2024-06-2820.8018.3619.12+0.41+2.01%4435317.65%
SPY240705P005600002024-06-13 10:57AM EDT2024-07-0520.1518.3919.160.00-41114.53%
SPY240712P005600002024-06-14 12:52PM EDT2024-07-1219.4818.4719.18+2.12+12.21%21312.64%
SPY240719P005600002024-06-14 1:15PM EDT2024-07-1919.2018.5619.26+0.60+3.23%8314011.48%
SPY240726P005600002024-06-14 9:30AM EDT2024-07-2620.2218.6519.42+0.07+0.35%22010.79%
SPY240731P005600002024-06-13 3:54PM EDT2024-07-3118.6018.7819.470.00-4710.29%
SPY240816P005600002024-06-14 10:12AM EDT2024-08-1619.2019.1519.82-0.50-2.54%4269.43%
SPY240830P005600002024-06-13 12:30PM EDT2024-08-3021.8419.4420.250.00-1489.10%
SPY240920P005600002024-06-14 3:48PM EDT2024-09-2020.7820.2220.92-1.72-7.64%601898.83%
SPY240930P005600002024-06-14 10:08AM EDT2024-09-3021.8020.4721.27+1.80+9.00%14178.78%
SPY241018P005600002024-06-13 2:56PM EDT2024-10-1821.2521.2521.970.00-3478.79%
SPY241031P005600002024-06-14 9:34AM EDT2024-10-3122.5021.6622.47+0.96+4.46%2258.81%
SPY241115P005600002024-06-14 10:33AM EDT2024-11-1524.5522.6423.41+2.25+10.09%4249449.13%
SPY241129P005600002024-06-14 3:51PM EDT2024-11-2923.8223.1023.93+0.10+0.42%1849069.15%
SPY241220P005600002024-06-14 2:19PM EDT2024-12-2024.7824.0824.83+0.38+1.56%64509.26%
SPY241231P005600002024-06-14 12:28PM EDT2024-12-3125.5924.3925.21-3.50-12.03%1469.27%
SPY250117P005600002024-06-14 3:28PM EDT2025-01-1725.5025.3625.56+0.60+2.41%343749.12%
SPY250131P005600002024-06-12 3:38PM EDT2025-01-3125.9325.3526.500.00-16299.43%
SPY250321P005600002024-06-14 2:53PM EDT2025-03-2127.8827.6627.85-0.12-0.43%17,2299.33%
SPY250331P005600002024-06-07 3:06PM EDT2025-03-3131.8927.8928.120.00-1,0842,2649.32%
SPY250620P005600002024-06-14 12:31PM EDT2025-06-2031.7230.6531.70+0.55+1.76%28809.95%
SPY250919P005600002024-06-13 12:26PM EDT2025-09-1935.0033.7634.280.00-101,11910.01%
SPY251219P005600002024-06-14 2:42PM EDT2025-12-1936.9236.3937.32+0.78+2.16%43,06510.32%
SPY260116P005600002024-06-14 12:31PM EDT2026-01-1637.5435.9838.92+0.07+0.19%46810.66%
SPY260618P005600002024-06-14 12:46PM EDT2026-06-1841.5739.5543.00+0.57+1.39%3410.83%
SPY261218P005600002024-06-14 1:12PM EDT2026-12-1845.4644.9047.21+0.43+0.95%525010.93%