Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
542.45+1.09 (+0.20%)
At close: 04:00PM EDT
540.50 -1.95 (-0.36%)
Pre-market: 08:22AM EDT
In the money
Show:ListStraddle
Strike:650.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621C006500002024-06-12 2:32PM EDT2024-06-210.010.000.000.00-901,95725.00%
SPY240719C006500002024-06-13 1:24PM EDT2024-07-190.020.000.000.00-18,26512.50%
SPY240816C006500002024-06-12 2:35PM EDT2024-08-160.040.000.000.00-2982,9546.25%
SPY240920C006500002024-06-13 2:33PM EDT2024-09-200.080.000.000.00-15,5856.25%
SPY240930C006500002024-06-12 3:58PM EDT2024-09-300.080.000.000.00-37836.25%
SPY241018C006500002024-06-13 12:08PM EDT2024-10-180.140.000.000.00-151,6636.25%
SPY241115C006500002024-06-13 2:46PM EDT2024-11-150.250.000.000.00-11876.25%
SPY241220C006500002024-06-13 2:51PM EDT2024-12-200.460.000.000.00-493,2196.25%
SPY241231C006500002024-06-13 2:37PM EDT2024-12-310.510.000.000.00-27776.25%
SPY250117C006500002024-06-13 3:43PM EDT2025-01-170.680.000.000.00-1927,9426.25%
SPY250131C006500002024-06-13 11:04AM EDT2025-01-310.800.000.000.00-123.13%
SPY250321C006500002024-06-13 3:49PM EDT2025-03-211.550.000.000.00-11,1523.13%
SPY250331C006500002024-06-12 12:21PM EDT2025-03-311.720.000.000.00-101413.13%
SPY250620C006500002024-06-13 3:15PM EDT2025-06-203.650.000.000.00-3111,0273.13%
SPY250919C006500002024-06-13 10:50AM EDT2025-09-196.590.000.000.00-613,9533.13%
SPY251219C006500002024-06-12 3:22PM EDT2025-12-1911.100.000.000.00-105,2533.13%
SPY260116C006500002024-06-13 11:36AM EDT2026-01-1611.570.000.000.00-455753.13%
SPY260618C006500002024-06-12 9:52AM EDT2026-06-1819.640.000.000.00-1423323.13%
SPY261218C006500002024-06-13 1:55PM EDT2026-12-1828.000.000.000.00-281263.13%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621P006500002024-03-15 1:05PM EDT2024-06-21141.46138.37139.560.00-20208.46%
SPY240719P006500002024-06-12 1:24PM EDT2024-07-19107.470.000.000.00--10.00%
SPY240816P006500002024-06-13 11:57AM EDT2024-08-16109.410.000.000.00-420.00%
SPY240920P006500002023-11-09 3:08PM EDT2024-09-20215.43189.39192.900.00-40106.91%
SPY240930P006500002024-04-26 3:23PM EDT2024-09-30140.62120.05121.060.00-2038.58%
SPY241018P006500002024-05-14 10:59AM EDT2024-10-18128.39108.50109.370.00--019.86%
SPY241220P006500002024-04-22 10:14AM EDT2024-12-20152.500.000.000.00-200.00%
SPY241231P006500002024-04-25 12:38PM EDT2024-12-31148.62119.76121.210.00-1028.55%
SPY250117P006500002024-04-26 3:25PM EDT2025-01-17140.40119.55121.500.00-2027.64%
SPY250321P006500002023-11-22 11:29AM EDT2025-03-21195.84173.29176.460.00--054.86%
SPY250620P006500002024-05-15 2:08PM EDT2025-06-20120.790.000.000.00-200.00%
SPY251219P006500002023-11-30 5:13PM EDT2025-12-19193.25172.50176.060.00-50039.53%
SPY260618P006500002024-05-28 3:57PM EDT2026-06-18121.000.000.000.00-110.00%
SPY261218P006500002024-05-08 2:57PM EDT2026-12-18132.99114.00119.000.00-3012.53%