Singapore markets open in 5 hours 47 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
544.39-0.12 (-0.02%)
As of 03:13PM EDT. Market open.
In the money
Show:ListStraddle
Strike:590.00
Callsfor24 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240625C005900002024-06-20 3:48PM EDT2024-06-250.010.000.010.00--1,84738.28%
SPY240626C005900002024-06-18 10:01AM EDT2024-06-260.020.000.010.00--231.25%
SPY240627C005900002024-06-18 1:48PM EDT2024-06-270.020.000.010.00-22623326.95%
SPY240628C005900002024-06-21 1:54PM EDT2024-06-280.010.000.010.00-1,0521,56024.22%
SPY240701C005900002024-06-21 4:07PM EDT2024-07-010.010.000.010.00-27019.14%
SPY240705C005900002024-06-24 1:59PM EDT2024-07-050.020.010.02-0.01-33.33%136516.60%
SPY240712C005900002024-06-20 10:15AM EDT2024-07-120.050.020.030.00-516113.77%
SPY240719C005900002024-06-24 2:44PM EDT2024-07-190.040.030.04-0.01-20.00%343,07712.21%
SPY240726C005900002024-06-24 1:42PM EDT2024-07-260.060.060.06-0.01-14.29%523211.38%
SPY240731C005900002024-06-24 2:50PM EDT2024-07-310.090.080.09-0.01-10.00%5961,84811.16%
SPY240802C005900002024-06-24 2:15PM EDT2024-08-020.110.100.11-0.03-21.43%5114011.18%
SPY240816C005900002024-06-24 2:09PM EDT2024-08-160.270.270.28-0.07-20.59%2542,38311.11%
SPY240830C005900002024-06-24 2:48PM EDT2024-08-300.580.580.59-0.06-9.38%3156111.37%
SPY240920C005900002024-06-24 2:50PM EDT2024-09-201.251.231.24-0.15-10.71%2746,89411.74%
SPY240930C005900002024-06-24 2:35PM EDT2024-09-301.421.461.49-0.15-9.55%35152811.67%
SPY241018C005900002024-06-24 1:37PM EDT2024-10-182.442.432.45-0.31-11.27%571,59812.34%
SPY241031C005900002024-06-24 2:33PM EDT2024-10-313.023.093.12-0.27-8.21%102,64212.62%
SPY241115C005900002024-06-24 2:34PM EDT2024-11-154.474.564.59-0.35-7.26%31365413.65%
SPY241129C005900002024-06-21 9:45AM EDT2024-11-295.605.425.470.00-851,60813.92%
SPY241220C005900002024-06-24 1:15PM EDT2024-12-206.876.846.88-0.23-3.24%2,0267,19914.35%
SPY241231C005900002024-06-24 1:40PM EDT2024-12-317.377.247.29-0.12-1.60%176514.27%
SPY250117C005900002024-06-24 2:55PM EDT2025-01-178.568.558.56-0.21-2.39%193,09814.66%
SPY250131C005900002024-06-20 9:30AM EDT2025-01-3110.739.549.640.00-13214.98%
SPY250321C005900002024-06-24 1:08PM EDT2025-03-2113.6613.4313.49+0.02+0.15%1173,90715.98%
SPY250331C005900002024-06-20 1:27PM EDT2025-03-3114.1813.8513.950.00-15117615.96%
SPY250620C005900002024-06-24 12:55PM EDT2025-06-2021.0920.4420.54+0.36+1.74%194,66417.42%
SPY250919C005900002024-06-18 9:30AM EDT2025-09-1928.0927.4227.570.00-22,70618.63%
SPY251219C005900002024-06-21 4:06PM EDT2025-12-1934.1733.9434.360.00-286619.64%
SPY260116C005900002024-06-21 2:37PM EDT2026-01-1635.6034.9436.490.00-831819.96%
SPY260618C005900002024-06-06 11:38AM EDT2026-06-1840.1044.6148.210.00-10011921.60%
SPY261218C005900002024-06-20 12:29PM EDT2026-12-1858.5055.0060.000.00-1217822.75%
Putsfor24 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240628P005900002024-06-17 3:08PM EDT2024-06-2843.5545.5445.930.00--037.40%
SPY240701P005900002024-06-17 3:08PM EDT2024-07-0143.5545.5345.960.00--130.03%
SPY240705P005900002024-06-10 9:31AM EDT2024-07-0557.6445.6446.020.00-1025.24%
SPY240719P005900002024-06-21 3:51PM EDT2024-07-1945.7545.5645.970.00-5316.77%
SPY240726P005900002024-06-17 3:18PM EDT2024-07-2643.0045.5245.990.00--415.04%
SPY240731P005900002024-05-07 9:45AM EDT2024-07-3172.2355.4156.170.00--037.81%
SPY240816P005900002024-06-21 3:11PM EDT2024-08-1645.4645.4546.160.00-41012.62%
SPY240830P005900002024-06-20 10:30AM EDT2024-08-3044.6745.4046.22+2.26+5.33%12011.49%
SPY240930P005900002024-06-20 10:08AM EDT2024-09-3042.1245.2546.300.00-139.78%
SPY241031P005900002024-05-29 11:57AM EDT2024-10-3163.4445.1646.390.00-108.77%
SPY241115P005900002024-06-20 10:15AM EDT2024-11-1542.7545.1946.350.00-208.22%
SPY241129P005900002024-05-29 12:38PM EDT2024-11-2962.9645.0946.440.00-1008.05%
SPY241220P005900002024-06-20 1:45PM EDT2024-12-2044.8245.0846.510.00-102107.71%
SPY241231P005900002024-06-20 3:53PM EDT2024-12-3144.4444.9346.670.00-1001007.77%
SPY250117P005900002024-06-24 10:31AM EDT2025-01-1744.2544.7546.96+1.38+3.22%1157.90%
SPY250131P005900002024-06-24 9:52AM EDT2025-01-3145.3144.6146.99-24.23-34.84%107.69%
SPY250321P005900002024-06-20 9:41AM EDT2025-03-2142.5844.7246.940.00-466.90%
SPY250331P005900002024-06-17 1:19PM EDT2025-03-3145.5044.8247.210.00-427.11%
SPY250620P005900002024-06-21 12:33PM EDT2025-06-2046.2346.0048.180.00-277.16%
SPY250919P005900002024-06-10 11:39AM EDT2025-09-1957.2746.9050.230.00-217.78%
SPY251219P005900002024-06-24 10:08AM EDT2025-12-1949.3249.0852.28+0.71+1.46%248.18%
SPY260116P005900002024-06-24 1:31PM EDT2026-01-1650.5049.5053.15+0.80+1.61%698.40%
SPY260618P005900002024-06-24 2:16PM EDT2026-06-1854.9352.5256.47-1.15-2.05%17768.81%
SPY261218P005900002024-06-24 10:41AM EDT2026-12-1857.5055.5060.50-2.74-4.55%11,3579.23%