Singapore markets close in 45 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
530.06+0.61 (+0.12%)
At close: 04:00PM EDT
530.02 -0.04 (-0.01%)
Pre-market: 04:10AM EDT
In the money
Show:ListStraddle
Strike:320.00
Callsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240531C003200002023-12-12 12:11PM EDT2024-05-31148.69161.64162.600.00-230.00%
SPY240621C003200002024-05-20 11:39AM EDT2024-06-21213.000.000.000.00-1800.00%
SPY240628C003200002024-03-19 9:49AM EDT2024-06-28196.63182.45183.150.00-4410.00%
SPY240719C003200002024-05-16 2:04PM EDT2024-07-19211.530.000.000.00-400.00%
SPY240731C003200002024-05-02 11:19AM EDT2024-07-31185.660.000.000.00-100.00%
SPY240816C003200002024-04-25 9:50AM EDT2024-08-16183.030.000.000.00-200.00%
SPY240920C003200002024-05-16 12:07PM EDT2024-09-20215.250.000.000.00-400.00%
SPY240930C003200002024-04-26 3:16PM EDT2024-09-30195.360.000.000.00-400.00%
SPY241220C003200002024-04-25 9:55AM EDT2024-12-20188.010.000.000.00-10300.00%
SPY250117C003200002024-05-20 12:54PM EDT2025-01-17219.900.000.000.00-300.00%
SPY250321C003200002024-03-01 2:08PM EDT2025-03-21206.07216.22218.460.00-62544.29%
SPY250620C003200002024-05-20 1:21PM EDT2025-06-20225.250.000.000.00-600.00%
SPY251219C003200002024-04-12 1:44PM EDT2025-12-19213.57218.81222.690.00-25936.32%
SPY260116C003200002024-05-10 3:57PM EDT2026-01-16221.000.000.000.00-200.00%
SPY261218C003200002024-05-15 3:24PM EDT2026-12-18237.380.000.000.00-100.00%
Putsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240531P003200002024-05-14 9:30AM EDT2024-05-310.010.000.000.00-100050.00%
SPY240621P003200002024-05-20 9:30AM EDT2024-06-210.030.000.000.00-16025.00%
SPY240628P003200002024-05-16 1:29PM EDT2024-06-280.040.000.000.00-7025.00%
SPY240719P003200002024-05-20 11:59AM EDT2024-07-190.080.000.000.00-20025.00%
SPY240731P003200002024-05-20 12:21PM EDT2024-07-310.100.000.000.00-2025.00%
SPY240816P003200002024-05-20 9:38AM EDT2024-08-160.150.000.000.00-5025.00%
SPY240920P003200002024-05-14 2:50PM EDT2024-09-200.330.000.000.00-12012.50%
SPY240930P003200002024-05-03 10:29AM EDT2024-09-300.500.000.000.00-1012.50%
SPY241018P003200002024-05-20 9:59AM EDT2024-10-180.400.000.000.00-1012.50%
SPY241220P003200002024-05-20 12:06PM EDT2024-12-200.800.000.000.00-2012.50%
SPY250117P003200002024-05-15 4:14PM EDT2025-01-170.990.000.000.00-15012.50%
SPY250321P003200002024-05-20 11:37AM EDT2025-03-211.320.000.000.00-1012.50%
SPY250620P003200002024-05-15 11:22AM EDT2025-06-201.920.000.000.00-4012.50%
SPY250919P003200002024-05-20 9:48AM EDT2025-09-192.430.000.000.00-206.25%
SPY251219P003200002024-05-20 10:14AM EDT2025-12-193.040.000.000.00-106.25%
SPY260116P003200002024-05-20 9:58AM EDT2026-01-163.200.000.000.00-706.25%
SPY261218P003200002024-05-09 11:47AM EDT2026-12-185.650.000.000.00-206.25%