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:270.00
Callsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621C002700002024-05-15 3:14PM EDT2024-06-21260.43260.09260.920.00-1707123.68%
SPY240719C002700002024-03-27 9:58AM EDT2024-07-19254.57241.20241.950.00-400.00%
SPY240816C002700002024-05-15 10:38AM EDT2024-08-16259.46261.03261.990.00-1278.96%
SPY240920C002700002024-05-24 11:56AM EDT2024-09-20262.86262.49263.64+12.33+4.92%233673.93%
SPY241220C002700002024-04-19 1:03PM EDT2024-12-20235.03264.71266.300.00-420962.38%
SPY250117C002700002024-05-08 11:58AM EDT2025-01-17253.60264.49267.100.00-34259.25%
SPY250321C002700002024-03-15 11:23AM EDT2025-03-21251.88250.54253.040.00-660.00%
SPY250620C002700002024-05-20 11:07AM EDT2025-06-20272.73268.75272.350.00-121253.52%
SPY251219C002700002024-02-21 2:44PM EDT2025-12-19240.92265.45269.330.00-11342.76%
SPY260116C002700002023-12-04 2:39PM EDT2026-01-16205.90212.00217.000.00--00.00%
SPY261218C002700002024-05-22 4:03PM EDT2026-12-18283.00279.06283.500.00-2844.53%
Putsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621P002700002024-05-24 4:05PM EDT2024-06-210.010.010.020.00-1018,00577.34%
SPY240719P002700002024-05-15 3:12PM EDT2024-07-190.030.030.04-0.01-25.00%347558.20%
SPY240816P002700002024-05-23 3:52PM EDT2024-08-160.090.070.080.00-12579250.88%
SPY240920P002700002024-05-23 1:37PM EDT2024-09-200.150.150.160.00-59,00346.14%
SPY241018P002700002024-05-20 1:23PM EDT2024-10-180.200.210.230.00-21022043.21%
SPY241220P002700002024-05-24 1:04PM EDT2024-12-200.480.460.47-0.03-5.88%1911,35939.50%
SPY250117P002700002024-05-23 11:22AM EDT2025-01-170.580.560.590.00-163438.26%
SPY250321P002700002024-05-17 1:19PM EDT2025-03-210.800.840.860.00-189035.91%
SPY250620P002700002024-05-13 12:46PM EDT2025-06-201.221.181.220.00-535033.23%
SPY250919P002700002024-05-24 3:28PM EDT2025-09-191.571.541.60+0.03+1.95%21031.32%
SPY251219P002700002024-05-20 12:57PM EDT2025-12-191.851.891.970.00-168629.80%
SPY260116P002700002024-05-10 11:01AM EDT2026-01-162.021.982.080.00-53929.39%
SPY261218P002700002024-05-17 9:35AM EDT2026-12-183.092.374.070.00-155226.91%