Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
542.30-0.48 (-0.09%)
As of 09:42AM EDT. Market open.
In the money
Show:ListStraddle
Strike:600.00
Callsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240617C006000002024-06-12 2:30PM EDT2024-06-170.010.000.000.00-1,0011,06450.00%
SPY240620C006000002024-06-14 9:42AM EDT2024-06-200.010.000.000.00-1083925.00%
SPY240621C006000002024-06-14 4:01PM EDT2024-06-210.020.000.000.00-3,76758,99812.50%
SPY240624C006000002024-06-12 1:18PM EDT2024-06-240.020.000.000.00--5312.50%
SPY240625C006000002024-06-13 10:08AM EDT2024-06-250.020.000.000.00-15112.50%
SPY240628C006000002024-06-13 12:48PM EDT2024-06-280.020.000.000.00-66,54012.50%
SPY240705C006000002024-06-14 11:22AM EDT2024-07-050.030.000.000.00-28912.50%
SPY240712C006000002024-06-13 2:12PM EDT2024-07-120.030.000.000.00-51766.25%
SPY240719C006000002024-06-14 4:00PM EDT2024-07-190.040.000.000.00-22915,2626.25%
SPY240726C006000002024-06-13 9:39AM EDT2024-07-260.070.000.000.00-5186.25%
SPY240731C006000002024-06-13 11:10AM EDT2024-07-310.080.000.000.00-1032,4656.25%
SPY240802C006000002024-06-14 3:11PM EDT2024-08-020.060.000.000.00--66.25%
SPY240816C006000002024-06-14 4:00PM EDT2024-08-160.120.000.000.00-14617,9316.25%
SPY240830C006000002024-06-14 4:13PM EDT2024-08-300.260.000.000.00-6664,7716.25%
SPY240920C006000002024-06-14 4:00PM EDT2024-09-200.550.000.000.00-35158,3753.13%
SPY240930C006000002024-06-14 2:42PM EDT2024-09-300.640.000.000.00-617,2363.13%
SPY241018C006000002024-06-14 2:54PM EDT2024-10-181.120.000.000.00-53,2333.13%
SPY241031C006000002024-06-14 3:21PM EDT2024-10-311.490.000.000.00-411,6793.13%
SPY241115C006000002024-06-14 3:59PM EDT2024-11-152.370.000.000.00-3388083.13%
SPY241129C006000002024-06-14 3:59PM EDT2024-11-292.930.000.000.00-121,8083.13%
SPY241220C006000002024-06-14 2:40PM EDT2024-12-203.780.000.000.00-18720,1133.13%
SPY241231C006000002024-06-14 3:55PM EDT2024-12-314.080.000.000.00-562,0123.13%
SPY250117C006000002024-06-14 3:35PM EDT2025-01-175.030.000.000.00-726,5023.13%
SPY250131C006000002024-06-13 3:41PM EDT2025-01-315.850.000.000.00-2002163.13%
SPY250321C006000002024-06-14 3:19PM EDT2025-03-218.710.000.000.00-1574,5943.13%
SPY250331C006000002024-06-14 10:04AM EDT2025-03-318.720.000.000.00-22033.13%
SPY250620C006000002024-06-14 3:58PM EDT2025-06-2014.600.000.000.00-514,9071.56%
SPY250919C006000002024-06-14 10:44AM EDT2025-09-1920.190.000.000.00-16,3011.56%
SPY251219C006000002024-06-14 12:53PM EDT2025-12-1926.950.000.000.00-103,8501.56%
SPY260116C006000002024-06-14 2:34PM EDT2026-01-1628.260.000.000.00-659501.56%
SPY260618C006000002024-06-14 4:08PM EDT2026-06-1838.870.000.000.00-22041.56%
SPY261218C006000002024-06-14 1:15PM EDT2026-12-1849.400.000.000.00-11,1561.56%
Putsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240620P006000002024-06-12 10:18AM EDT2024-06-2056.670.000.000.00--00.00%
SPY240621P006000002024-06-14 4:11PM EDT2024-06-2158.700.000.000.00-220.00%
SPY240628P006000002024-06-14 9:30AM EDT2024-06-2860.240.000.000.00-130.00%
SPY240712P006000002024-06-10 10:02AM EDT2024-07-1267.300.000.000.00--20.00%
SPY240719P006000002024-05-15 3:56PM EDT2024-07-1970.2758.2559.070.00-17123.48%
SPY240731P006000002024-06-14 12:09PM EDT2024-07-3159.680.000.000.00-210.00%
SPY240816P006000002024-05-28 2:54PM EDT2024-08-1672.330.000.000.00-1300.00%
SPY240920P006000002024-04-16 9:54AM EDT2024-09-2096.1069.5070.150.00-2028.94%
SPY240930P006000002024-04-15 3:45PM EDT2024-09-3095.7570.6171.210.00-1028.62%
SPY241031P006000002024-05-31 9:30AM EDT2024-10-3176.200.000.000.00-600.00%
SPY241129P006000002024-05-29 12:38PM EDT2024-11-2973.180.000.000.00-1010.00%
SPY241220P006000002024-05-31 9:32AM EDT2024-12-2076.450.000.000.00-820.00%
SPY241231P006000002024-05-21 1:15PM EDT2024-12-3170.010.000.000.00-120.00%
SPY250117P006000002024-05-31 12:23PM EDT2025-01-1781.500.000.000.00-220.00%
SPY250321P006000002024-06-13 3:05PM EDT2025-03-2157.890.000.000.00-810.00%
SPY250331P006000002024-05-20 9:47AM EDT2025-03-3169.820.000.000.00-130.00%
SPY250620P006000002024-06-14 1:41PM EDT2025-06-2059.700.000.000.00-1940.00%
SPY250919P006000002024-06-12 3:23PM EDT2025-09-1958.430.000.000.00-430.00%
SPY251219P006000002024-06-12 1:23PM EDT2025-12-1959.480.000.000.00-160.00%
SPY260116P006000002024-06-13 10:52AM EDT2026-01-1660.000.000.000.00-170.00%
SPY260618P006000002024-06-14 2:55PM EDT2026-06-1862.260.000.000.00-350.00%
SPY261218P006000002024-06-14 9:30AM EDT2026-12-1865.500.000.000.00-1640.00%