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:620.00
Callsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621C006200002024-06-13 10:06AM EDT2024-06-210.010.000.010.00-1,26310,34334.38%
SPY240719C006200002024-06-13 12:53PM EDT2024-07-190.020.020.030.00-668616.11%
SPY240731C006200002024-06-14 11:20AM EDT2024-07-310.040.030.050.00-151,06414.65%
SPY240816C006200002024-06-13 9:47AM EDT2024-08-160.070.060.070.00-23,72113.09%
SPY240830C006200002024-06-13 2:44PM EDT2024-08-300.100.090.110.00-259612.50%
SPY240920C006200002024-06-14 3:51PM EDT2024-09-200.180.180.20-0.02-10.00%6501,88711.99%
SPY240930C006200002024-06-14 1:08PM EDT2024-09-300.230.220.24+0.01+4.55%61,65311.72%
SPY241018C006200002024-06-14 9:48AM EDT2024-10-180.390.380.400.00-12,17911.73%
SPY241031C006200002024-06-14 3:00PM EDT2024-10-310.520.510.53+0.03+6.12%153711.71%
SPY241115C006200002024-06-13 12:18PM EDT2024-11-150.800.880.920.00-18219012.33%
SPY241129C006200002024-06-14 1:04PM EDT2024-11-291.111.101.190.00-12712.45%
SPY241220C006200002024-06-14 10:42AM EDT2024-12-201.521.621.64-0.07-4.40%42,06912.60%
SPY241231C006200002024-06-13 12:15PM EDT2024-12-311.601.741.780.00-199912.48%
SPY250117C006200002024-06-14 1:44PM EDT2025-01-172.242.242.280.00-1861,61212.73%
SPY250131C006200002024-06-13 12:00PM EDT2025-01-312.692.512.880.00-31113.11%
SPY250321C006200002024-06-14 3:44PM EDT2025-03-214.484.524.60-0.05-1.10%62,61313.64%
SPY250331C006200002024-06-12 2:09PM EDT2025-03-314.504.724.89-0.29-6.05%142513.66%
SPY250620C006200002024-06-14 3:49PM EDT2025-06-208.678.708.89-0.08-0.91%156,44514.86%
SPY250919C006200002024-06-13 1:29PM EDT2025-09-1913.5613.7014.140.00-205116.12%
SPY251219C006200002024-06-13 12:16PM EDT2025-12-1918.4518.7119.830.00-259117.25%
SPY260116C006200002024-06-12 3:50PM EDT2026-01-1621.0019.4721.850.00-1628117.67%
SPY260618C006200002024-06-13 3:22PM EDT2026-06-1829.7528.2631.460.00-72119.13%
SPY261218C006200002024-06-14 1:08PM EDT2026-12-1839.6238.6541.93-0.05-0.13%223320.31%
Putsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621P006200002024-06-14 4:11PM EDT2024-06-2178.7478.2479.12-23.81-23.22%1068.68%
SPY240719P006200002024-05-20 3:38PM EDT2024-07-1989.9478.2279.050.00--030.42%
SPY240816P006200002024-05-22 3:57PM EDT2024-08-1690.7478.2179.070.00-5022.60%
SPY241031P006200002024-05-13 9:46AM EDT2024-10-3198.7478.9679.990.00-1016.79%
SPY241220P006200002024-05-15 3:40PM EDT2024-12-2090.8377.9379.370.00-1113.49%
SPY241231P006200002024-05-07 1:09PM EDT2024-12-31101.7885.0086.440.00--020.58%
SPY250117P006200002024-03-14 1:31PM EDT2025-01-17108.35108.32109.720.00-4035.95%
SPY250919P006200002024-06-10 11:39AM EDT2025-09-1986.2076.6380.090.00-209.32%
SPY260116P006200002024-03-11 3:44PM EDT2026-01-16109.40104.00109.000.00-5021.68%
SPY260618P006200002024-05-23 11:14AM EDT2026-06-1889.5576.3381.000.00--08.00%
SPY261218P006200002024-06-13 3:09PM EDT2026-12-1879.8077.1381.500.00-157.44%