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
529.37 -0.07 (-0.01%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:330.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240531C003300002024-05-13 2:54PM EDT2024-05-31191.67199.51199.850.00-1107134.18%
SPY240621C003300002024-05-24 9:30AM EDT2024-06-21199.22200.36201.14-3.40-1.68%11,90490.33%
SPY240628C003300002024-04-10 3:35PM EDT2024-06-28187.48192.36193.120.00-380.00%
SPY240719C003300002024-05-14 3:13PM EDT2024-07-19195.32200.30201.240.00--264.58%
SPY240731C003300002024-05-24 12:03PM EDT2024-07-31201.26200.88201.78+11.44+6.03%2462.57%
SPY240816C003300002024-05-06 10:52AM EDT2024-08-16188.32201.96202.810.00-27761.63%
SPY240920C003300002024-05-24 11:59AM EDT2024-09-20204.20203.78204.81+12.25+6.38%42342258.09%
SPY240930C003300002024-05-09 10:14AM EDT2024-09-30193.24203.70204.920.00-23155.85%
SPY241018C003300002024-05-17 2:14PM EDT2024-10-18203.05203.85205.060.00-1152.72%
SPY241220C003300002024-05-15 10:08AM EDT2024-12-20205.14207.30208.620.00-141,30650.78%
SPY250117C003300002024-05-24 9:30AM EDT2025-01-17206.55207.08209.43-2.45-1.17%18249.99%
SPY250321C003300002024-05-24 1:45PM EDT2025-03-21210.68210.13212.96+23.27+12.42%31148.89%
SPY250620C003300002024-03-08 4:03PM EDT2025-06-20201.32205.15208.030.00-3737.28%
SPY251219C003300002024-05-17 11:28AM EDT2025-12-19219.33218.95222.560.00-27442.94%
SPY260116C003300002024-03-20 2:42PM EDT2026-01-16212.00188.00193.000.00-150.00%
SPY261218C003300002024-03-19 11:09AM EDT2026-12-18216.00203.00208.000.00-73024.06%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240531P003300002024-05-23 2:04PM EDT2024-05-310.010.000.010.00-365093.75%
SPY240621P003300002024-05-24 12:16PM EDT2024-06-210.030.020.030.00-1049,64955.86%
SPY240628P003300002024-05-24 12:46PM EDT2024-06-280.050.030.04+0.01+25.00%139951.56%
SPY240719P003300002024-05-24 3:31PM EDT2024-07-190.100.080.09+0.01+11.11%14,02845.02%
SPY240731P003300002024-05-21 3:57PM EDT2024-07-310.110.110.130.00-828742.58%
SPY240816P003300002024-05-23 9:34AM EDT2024-08-160.170.180.190.00-175640.04%
SPY240920P003300002024-05-24 2:43PM EDT2024-09-200.340.340.35-0.06-15.00%1129,56036.38%
SPY240930P003300002024-05-09 4:13PM EDT2024-09-300.470.370.390.00-280435.45%
SPY241018P003300002024-05-15 12:53PM EDT2024-10-180.480.480.500.00--9234.39%
SPY241220P003300002024-05-24 3:18PM EDT2024-12-200.960.940.96-0.09-8.57%2615,73431.80%
SPY250117P003300002024-05-24 3:46PM EDT2025-01-171.161.121.15-0.06-4.92%212,66930.79%
SPY250321P003300002024-05-23 2:01PM EDT2025-03-211.671.561.600.00-592029.02%
SPY250620P003300002024-05-24 9:39AM EDT2025-06-202.172.152.21-0.13-5.65%34,16627.05%
SPY250919P003300002024-05-20 1:24PM EDT2025-09-192.692.802.870.00-218825.71%
SPY251219P003300002024-05-23 3:43PM EDT2025-12-193.703.473.560.00-22,02724.71%
SPY260116P003300002024-05-21 1:42PM EDT2026-01-163.573.633.740.00-123024.40%
SPY261218P003300002024-05-16 10:54AM EDT2026-12-185.734.896.820.00-179222.66%