Singapore markets close in 4 hours 17 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
542.74-1.77 (-0.33%)
At close: 04:00PM EDT
543.08 +0.34 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:570.00
Callsfor25 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240625C005700002024-06-18 3:16PM EDT2024-06-250.020.000.000.00-592025.00%
SPY240626C005700002024-06-21 9:52AM EDT2024-06-260.010.000.000.00-250012.50%
SPY240627C005700002024-06-21 11:59AM EDT2024-06-270.020.000.000.00-55012.50%
SPY240628C005700002024-06-24 3:15PM EDT2024-06-280.010.000.000.00-518012.50%
SPY240701C005700002024-06-24 4:12PM EDT2024-07-010.010.000.000.00-5906.25%
SPY240705C005700002024-06-24 4:00PM EDT2024-07-050.030.000.000.00-15706.25%
SPY240712C005700002024-06-24 4:06PM EDT2024-07-120.090.000.000.00-36006.25%
SPY240719C005700002024-06-24 4:07PM EDT2024-07-190.220.000.000.00-1,80403.13%
SPY240726C005700002024-06-24 4:13PM EDT2024-07-260.450.000.000.00-46403.13%
SPY240731C005700002024-06-24 4:14PM EDT2024-07-310.690.000.000.00-60203.13%
SPY240802C005700002024-06-24 4:00PM EDT2024-08-020.870.000.000.00-33503.13%
SPY240816C005700002024-06-24 4:10PM EDT2024-08-161.770.000.000.00-95303.13%
SPY240830C005700002024-06-24 3:56PM EDT2024-08-302.900.000.000.00-38503.13%
SPY240920C005700002024-06-24 3:40PM EDT2024-09-204.850.000.000.00-51501.56%
SPY240930C005700002024-06-24 2:37PM EDT2024-09-305.290.000.000.00-2501.56%
SPY241018C005700002024-06-24 3:43PM EDT2024-10-187.180.000.000.00-13801.56%
SPY241031C005700002024-06-24 3:46PM EDT2024-10-318.360.000.000.00-901.56%
SPY241115C005700002024-06-24 3:55PM EDT2024-11-1510.480.000.000.00-33001.56%
SPY241129C005700002024-06-24 2:49PM EDT2024-11-2912.160.000.000.00-31901.56%
SPY241220C005700002024-06-24 3:47PM EDT2024-12-2013.970.000.000.00-9301.56%
SPY241231C005700002024-06-24 4:09PM EDT2024-12-3114.100.000.000.00-1301.56%
SPY250117C005700002024-06-24 2:52PM EDT2025-01-1716.410.000.000.00-3101.56%
SPY250131C005700002024-06-24 4:13PM EDT2025-01-3117.090.000.000.00-7501.56%
SPY250321C005700002024-06-24 2:42PM EDT2025-03-2122.450.000.000.00-8101.56%
SPY250331C005700002024-06-20 2:21PM EDT2025-03-3124.130.000.000.00-20401.56%
SPY250620C005700002024-06-24 3:33PM EDT2025-06-2030.600.000.000.00-2000.78%
SPY250919C005700002024-06-24 3:19PM EDT2025-09-1938.100.000.000.00-100.78%
SPY251219C005700002024-06-20 1:10PM EDT2025-12-1945.450.000.000.00-200.78%
SPY260116C005700002024-06-24 3:50PM EDT2026-01-1646.800.000.000.00-20600.78%
SPY260618C005700002024-06-24 9:30AM EDT2026-06-1856.360.000.000.00-1000.78%
SPY261218C005700002024-06-20 12:56PM EDT2026-12-1869.160.000.000.00-300.78%
Putsfor25 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240626P005700002024-06-18 4:09PM EDT2024-06-2623.060.000.000.00--00.00%
SPY240628P005700002024-06-24 2:21PM EDT2024-06-2826.020.000.000.00-3700.00%
SPY240701P005700002024-06-24 3:35PM EDT2024-07-0125.620.000.000.00-1,30500.00%
SPY240705P005700002024-06-24 3:35PM EDT2024-07-0525.620.000.000.00-89400.00%
SPY240712P005700002024-06-20 1:32PM EDT2024-07-1225.670.000.000.00-300.00%
SPY240719P005700002024-06-24 3:37PM EDT2024-07-1925.710.000.000.00-17200.00%
SPY240726P005700002024-06-24 10:03AM EDT2024-07-2623.960.000.000.00-500.00%
SPY240731P005700002024-06-24 3:56PM EDT2024-07-3127.000.000.000.00-100.00%
SPY240802P005700002024-06-24 3:05PM EDT2024-08-0225.490.000.000.00-2100.00%
SPY240816P005700002024-06-24 1:57PM EDT2024-08-1625.880.000.000.00-400.00%
SPY240830P005700002024-06-24 4:04PM EDT2024-08-3027.400.000.000.00-700.00%
SPY240920P005700002024-06-24 1:40PM EDT2024-09-2025.650.000.000.00-2700.00%
SPY240930P005700002024-06-24 9:53AM EDT2024-09-3025.560.000.000.00-2000.00%
SPY241018P005700002024-06-20 12:28PM EDT2024-10-1825.500.000.000.00-2800.00%
SPY241031P005700002024-06-21 9:40AM EDT2024-10-3127.210.000.000.00-400.00%
SPY241115P005700002024-06-24 1:53PM EDT2024-11-1527.660.000.000.00-1300.00%
SPY241129P005700002024-06-24 3:57PM EDT2024-11-2928.790.000.000.00-700.00%
SPY241220P005700002024-06-24 11:19AM EDT2024-12-2027.280.000.000.00-200.00%
SPY241231P005700002024-06-20 2:07PM EDT2024-12-3127.760.000.000.00-600.00%
SPY250117P005700002024-06-24 3:56PM EDT2025-01-1729.940.000.000.00-1300.00%
SPY250131P005700002024-06-21 3:03PM EDT2025-01-3129.900.000.000.00-5300.00%
SPY250321P005700002024-06-21 12:24PM EDT2025-03-2130.990.000.000.00-1800.00%
SPY250331P005700002024-06-21 2:24PM EDT2025-03-3131.790.000.000.00-14400.00%
SPY250620P005700002024-06-24 4:00PM EDT2025-06-2035.560.000.000.00-900.00%
SPY250919P005700002024-06-24 10:59AM EDT2025-09-1936.540.000.000.00-600.00%
SPY251219P005700002024-06-24 3:34PM EDT2025-12-1940.200.000.000.00-800.00%
SPY260116P005700002024-06-24 3:34PM EDT2026-01-1640.610.000.000.00-1000.00%
SPY260618P005700002024-06-14 10:18AM EDT2026-06-1846.860.000.000.00-100.00%
SPY261218P005700002024-06-20 2:10PM EDT2026-12-1848.010.000.000.00-200.00%