Singapore markets close in 5 hours 31 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
548.49+1.39 (+0.25%)
At close: 04:00PM EDT
548.80 +0.31 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:580.00
Callsfor20 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240620C005800002024-06-17 3:58PM EDT2024-06-200.020.000.010.00-1,9771,88727.34%
SPY240621C005800002024-06-18 4:09PM EDT2024-06-210.010.010.020.00-3,56216,84924.02%
SPY240624C005800002024-06-17 2:32PM EDT2024-06-240.020.010.020.00-46816.99%
SPY240625C005800002024-06-12 9:47AM EDT2024-06-250.020.010.020.00--215.72%
SPY240627C005800002024-06-18 9:54AM EDT2024-06-270.070.010.02+0.05+250.00%61,00813.87%
SPY240628C005800002024-06-18 3:42PM EDT2024-06-280.020.020.03-0.01-33.33%709,11413.77%
SPY240705C005800002024-06-18 3:01PM EDT2024-07-050.030.030.04-0.03-50.00%3512710.94%
SPY240712C005800002024-06-18 4:10PM EDT2024-07-120.070.080.09-0.03-30.00%8526910.25%
SPY240719C005800002024-06-18 3:29PM EDT2024-07-190.150.150.16-0.02-11.76%1,03415,7729.86%
SPY240726C005800002024-06-18 3:53PM EDT2024-07-260.290.300.310.00-73975810.01%
SPY240731C005800002024-06-18 3:57PM EDT2024-07-310.450.450.46+0.02+4.65%1,05712,49410.18%
SPY240802C005800002024-06-18 3:58PM EDT2024-08-020.570.560.59+0.02+3.64%573110.51%
SPY240816C005800002024-06-18 4:12PM EDT2024-08-161.171.171.19+0.14+13.59%2,1122,56810.90%
SPY240830C005800002024-06-18 3:56PM EDT2024-08-301.911.941.98+0.14+7.91%3121,08011.38%
SPY240920C005800002024-06-18 3:56PM EDT2024-09-203.213.243.27+0.33+11.46%5687,38011.90%
SPY240930C005800002024-06-18 3:27PM EDT2024-09-303.503.623.67+0.09+2.64%311,16811.82%
SPY241018C005800002024-06-18 3:53PM EDT2024-10-185.005.095.14+0.11+2.25%792,25512.50%
SPY241031C005800002024-06-18 3:38PM EDT2024-10-315.946.066.13+0.03+0.51%194,99012.84%
SPY241115C005800002024-06-18 3:35PM EDT2024-11-158.008.128.18+0.06+0.76%351,56513.96%
SPY241129C005800002024-06-18 11:16AM EDT2024-11-298.859.249.32+0.15+1.72%41,98514.25%
SPY241220C005800002024-06-18 3:54PM EDT2024-12-2011.0011.0311.10+0.61+5.87%2843,93214.72%
SPY241231C005800002024-06-18 2:54PM EDT2024-12-3111.2811.5011.63+0.16+1.44%452714.67%
SPY250117C005800002024-06-18 3:53PM EDT2025-01-1712.9513.0513.12+0.65+5.28%1,1344,09115.06%
SPY250131C005800002024-06-18 12:12PM EDT2025-01-3114.1514.1714.45+0.61+4.51%7023315.42%
SPY250321C005800002024-06-18 3:25PM EDT2025-03-2118.3918.6918.81-0.17-0.92%134,93116.43%
SPY250331C005800002024-06-18 10:22AM EDT2025-03-3118.6819.1319.29+2.13+12.87%484016.40%
SPY250620C005800002024-06-18 3:59PM EDT2025-06-2026.2026.3126.55+0.05+0.19%136,83717.90%
SPY250919C005800002024-06-14 11:27AM EDT2025-09-1929.8733.6034.020.00-1547519.12%
SPY251219C005800002024-06-14 1:12PM EDT2025-12-1936.8738.7242.550.00-11566020.67%
SPY260116C005800002024-06-18 2:45PM EDT2026-01-1641.8540.1944.07+4.21+11.18%245220.71%
SPY260618C005800002024-06-18 1:10PM EDT2026-06-1854.9351.0055.00+5.92+12.08%41721.95%
SPY261218C005800002024-06-18 11:16AM EDT2026-12-1863.9063.8464.41-1.10-1.69%4741,29322.34%
Putsfor20 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240620P005800002024-06-10 2:04PM EDT2024-06-2044.6630.8532.010.00--048.05%
SPY240621P005800002024-06-10 2:04PM EDT2024-06-2145.2032.5133.530.00-41151.72%
SPY240624P005800002024-06-11 3:56PM EDT2024-06-2444.1132.5133.530.00--439.95%
SPY240627P005800002024-06-18 9:49AM EDT2024-06-2733.7832.3033.53-6.25-15.61%11132.63%
SPY240628P005800002024-06-17 2:51PM EDT2024-06-2833.5732.5133.530.00-35230.96%
SPY240712P005800002024-06-13 3:59PM EDT2024-07-1237.4532.3033.520.00-1119.96%
SPY240719P005800002024-06-18 1:00PM EDT2024-07-1933.6232.3033.53-0.65-1.90%91217.59%
SPY240731P005800002024-06-18 1:53PM EDT2024-07-3133.0232.3133.53-19.98-37.70%1014.94%
SPY240816P005800002024-06-18 3:04PM EDT2024-08-1633.8032.3033.52-5.65-14.32%4412.74%
SPY240830P005800002024-06-11 3:11PM EDT2024-08-3044.8831.3834.780.00--113.52%
SPY240920P005800002024-06-07 2:28PM EDT2024-09-2045.5331.4034.680.00-1111.79%
SPY240930P005800002024-06-14 9:48AM EDT2024-09-3039.7731.4734.630.00-2211.14%
SPY241018P005800002024-06-17 2:59PM EDT2024-10-1833.8031.6434.480.00-1210.11%
SPY241031P005800002024-06-17 11:51AM EDT2024-10-3137.6231.5434.970.00-3410.16%
SPY241115P005800002024-06-14 11:39AM EDT2024-11-1539.7731.7935.240.00--19.92%
SPY241129P005800002024-05-31 10:09AM EDT2024-11-2956.9531.7435.360.00-209.61%
SPY241220P005800002024-06-17 1:50PM EDT2024-12-2034.8533.1134.24+0.15+0.43%1137.98%
SPY241231P005800002024-06-18 3:12PM EDT2024-12-3134.8632.4235.41-4.72-11.93%6418.84%
SPY250117P005800002024-06-18 2:43PM EDT2025-01-1735.0233.0335.450.00-6988.51%
SPY250131P005800002024-06-18 3:07PM EDT2025-01-3135.2432.9636.44-4.25-10.76%1,56859.03%
SPY250321P005800002024-06-18 2:30PM EDT2025-03-2136.2334.2537.58-4.29-10.59%418.96%
SPY250331P005800002024-05-01 1:45PM EDT2025-03-3179.3951.7553.740.00-2018.01%
SPY250620P005800002024-06-18 3:21PM EDT2025-06-2038.6036.5039.59-0.02-0.05%32108.89%
SPY250919P005800002024-06-18 3:40PM EDT2025-09-1940.7238.8242.38-0.51-1.24%10699.28%
SPY251219P005800002024-06-18 2:52PM EDT2025-12-1943.4541.4245.15-0.13-0.30%51039.62%
SPY260116P005800002024-06-13 1:28PM EDT2026-01-1647.2642.2145.980.00-22729.71%
SPY260618P005800002024-06-17 12:52PM EDT2026-06-1848.2645.0050.000.00-2710.02%
SPY261218P005800002024-06-18 9:40AM EDT2026-12-1850.4851.6152.35-0.07-0.14%14779.68%