Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
529.44+3.48 (+0.66%)
At close: 04:00PM EDT
529.39 -0.05 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:380.00
Callsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240531C003800002024-05-20 10:49AM EDT2024-05-31152.13149.56149.890.00-50187106.64%
SPY240607C003800002024-05-24 11:09AM EDT2024-06-07150.61150.02150.37+20.91+16.12%1087.16%
SPY240621C003800002024-05-22 12:40PM EDT2024-06-21152.89150.58151.330.00-64,28769.71%
SPY240628C003800002024-04-16 1:17PM EDT2024-06-28129.15150.90151.560.00-1,0481,12264.43%
SPY240719C003800002024-05-10 4:12PM EDT2024-07-19143.50150.82151.700.00-19151.10%
SPY240731C003800002024-04-24 10:16AM EDT2024-07-31131.03151.56152.380.00--351.39%
SPY240816C003800002024-05-13 1:07PM EDT2024-08-16144.66152.82153.600.00-1950.23%
SPY240830C003800002024-04-26 1:35PM EDT2024-08-30136.48153.80154.700.00-644549.41%
SPY240920C003800002024-05-16 10:48AM EDT2024-09-20155.34155.00155.92-1.85-1.18%21,54247.50%
SPY240930C003800002024-05-20 1:48PM EDT2024-09-30156.70154.95156.040.00-173945.86%
SPY241129C003800002024-05-08 11:14AM EDT2024-11-29147.26158.26159.640.00--143.27%
SPY241220C003800002024-05-24 12:32PM EDT2024-12-20159.78159.58160.84+1.55+0.98%12,06242.60%
SPY241231C003800002024-05-13 3:39PM EDT2024-12-31152.29159.42161.000.00-5941.72%
SPY250117C003800002024-05-14 9:42AM EDT2025-01-17153.30159.72161.800.00-374841.13%
SPY250321C003800002024-05-21 10:01AM EDT2025-03-21164.65163.45165.930.00-11,20440.61%
SPY250331C003800002024-03-28 9:45AM EDT2025-03-31161.39144.89147.020.00-120.00%
SPY250620C003800002024-05-16 9:41AM EDT2025-06-20169.37167.58170.750.00-124739.40%
SPY251219C003800002024-05-20 9:30AM EDT2025-12-19175.98175.05178.820.00-390137.46%
SPY260116C003800002024-05-10 3:13PM EDT2026-01-16168.71175.39178.980.00-21436.67%
SPY261218C003800002024-04-29 1:54PM EDT2026-12-18174.21187.72192.500.00-83835.36%
Putsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240531P003800002024-05-20 11:06AM EDT2024-05-310.010.000.010.00-421,50671.88%
SPY240607P003800002024-05-22 2:29PM EDT2024-06-070.020.010.020.00-2368755.47%
SPY240614P003800002024-05-24 9:34AM EDT2024-06-140.040.020.030.00-822748.05%
SPY240621P003800002024-05-24 11:59AM EDT2024-06-210.060.050.06-0.01-14.29%1311,84744.53%
SPY240628P003800002024-05-24 10:07AM EDT2024-06-280.100.070.08-0.01-9.09%251,91641.02%
SPY240719P003800002024-05-22 3:43PM EDT2024-07-190.190.180.190.00-66,83035.79%
SPY240731P003800002024-05-24 12:16PM EDT2024-07-310.260.250.27+0.01+4.00%2635133.99%
SPY240816P003800002024-05-24 12:21PM EDT2024-08-160.380.370.38+0.02+5.56%19557032.06%
SPY240830P003800002024-05-24 10:36AM EDT2024-08-300.480.460.48-0.04-7.69%1,0001,00230.70%
SPY240920P003800002024-05-24 3:47PM EDT2024-09-200.660.650.66-0.09-12.00%124,65129.26%
SPY240930P003800002024-05-24 10:44AM EDT2024-09-300.760.710.74+0.07+10.14%50043628.63%
SPY241018P003800002024-05-24 12:22PM EDT2024-10-180.920.900.92+0.09+10.84%221327.81%
SPY241031P003800002024-05-22 1:35PM EDT2024-10-310.981.011.030.00-313527.19%
SPY241129P003800002024-05-23 1:55PM EDT2024-11-291.491.351.410.00-415926.48%
SPY241220P003800002024-05-23 12:54PM EDT2024-12-201.641.611.63+0.01+0.61%127,37825.84%
SPY241231P003800002024-05-22 12:56PM EDT2024-12-311.611.701.730.00-164725.48%
SPY250117P003800002024-05-24 12:15PM EDT2025-01-171.901.901.92-0.14-6.86%74,90525.07%
SPY250131P003800002024-05-16 2:14PM EDT2025-01-311.981.992.110.00--2324.85%
SPY250321P003800002024-05-24 3:38PM EDT2025-03-212.632.582.63-0.15-5.40%1076023.84%
SPY250331P003800002024-05-22 11:28AM EDT2025-03-312.772.692.74+0.24+9.49%12823.66%
SPY250620P003800002024-05-23 1:53PM EDT2025-06-203.633.593.65-0.15-3.97%753,36922.53%
SPY250919P003800002024-05-24 11:28AM EDT2025-09-194.714.674.75+0.03+0.64%16021.68%
SPY251219P003800002024-05-24 2:48PM EDT2025-12-195.845.755.86+0.23+4.10%12,39021.04%
SPY260116P003800002024-05-17 2:10PM EDT2026-01-166.016.016.140.00-219920.82%
SPY260618P003800002024-05-16 11:31AM EDT2026-06-187.586.868.510.00-1220.46%
SPY261218P003800002024-05-24 1:01PM EDT2026-12-189.338.3310.21+0.07+0.76%250119.45%