Singapore markets closed

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
550.08 +1.59 (+0.29%)
Pre-market: 08:18AM EDT
In the money
Show:ListStraddle
Strike:640.00
Callsfor20 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621C006400002024-06-13 1:54PM EDT2024-06-210.010.000.000.00-12,63050.00%
SPY240719C006400002024-06-18 12:20PM EDT2024-07-190.010.000.000.00-232,14412.50%
SPY240816C006400002024-06-18 11:17AM EDT2024-08-160.060.000.000.00-32946.25%
SPY240830C006400002024-06-17 3:50PM EDT2024-08-300.060.000.000.00-31,0166.25%
SPY240920C006400002024-06-17 2:07PM EDT2024-09-200.110.000.000.00-561,6766.25%
SPY240930C006400002024-06-18 3:52PM EDT2024-09-300.140.000.000.00-2017036.25%
SPY241018C006400002024-06-17 9:41AM EDT2024-10-180.180.000.000.00-15826.25%
SPY241115C006400002024-06-17 3:46PM EDT2024-11-150.480.000.000.00-2412396.25%
SPY241220C006400002024-06-18 10:52AM EDT2024-12-200.900.000.000.00-43,0063.13%
SPY241231C006400002024-06-18 10:07AM EDT2024-12-310.960.000.000.00-11333.13%
SPY250117C006400002024-06-18 10:10AM EDT2025-01-171.260.000.000.00-19763.13%
SPY250131C006400002024-06-14 10:36AM EDT2025-01-311.150.000.000.00-7143.13%
SPY250321C006400002024-06-17 12:53PM EDT2025-03-212.580.000.000.00-41503.13%
SPY250331C006400002024-06-18 11:13AM EDT2025-03-312.900.000.000.00-54683.13%
SPY250620C006400002024-06-18 3:29PM EDT2025-06-206.010.000.000.00-237,1893.13%
SPY250919C006400002024-06-18 3:35PM EDT2025-09-1910.190.000.000.00-32710,1893.13%
SPY251219C006400002024-06-18 3:34PM EDT2025-12-1914.940.000.000.00-51383.13%
SPY260116C006400002024-06-12 12:21PM EDT2026-01-1614.570.000.000.00-26973.13%
SPY260618C006400002024-06-03 12:33PM EDT2026-06-1816.350.000.000.00-18121.56%
SPY261218C006400002024-06-14 10:38AM EDT2026-12-1830.850.000.000.00-53551.56%
Putsfor20 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621P006400002024-04-25 10:13AM EDT2024-06-21140.98110.18110.890.00-40300.93%
SPY240719P006400002024-05-16 3:50PM EDT2024-07-19110.6398.2099.030.00-1052.61%
SPY240816P006400002024-04-15 11:34AM EDT2024-08-16127.69111.81112.310.00--057.94%
SPY240920P006400002023-11-09 3:31PM EDT2024-09-20204.99179.41182.920.00--0110.55%
SPY241220P006400002024-01-23 5:08PM EDT2024-12-20155.08131.55133.160.00-2047.34%
SPY250117P006400002024-05-31 2:10PM EDT2025-01-17119.190.000.000.00-100.00%
SPY250620P006400002024-06-05 1:49PM EDT2025-06-20106.740.000.000.00--00.00%
SPY260116P006400002024-06-17 3:13PM EDT2026-01-1693.350.000.000.00-330.00%
SPY261218P006400002024-06-12 10:58AM EDT2026-12-1898.000.000.000.00-110.00%