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:360.00
Callsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240531C003600002023-12-22 11:51AM EDT2024-05-31123.56130.94131.830.00-94860.00%
SPY240621C003600002024-05-20 1:00PM EDT2024-06-21172.99170.49171.250.00-62,41378.37%
SPY240628C003600002024-05-10 9:48AM EDT2024-06-28164.79170.44171.250.00-1013469.87%
SPY240719C003600002024-05-07 9:51AM EDT2024-07-19160.12170.59171.500.00-512656.62%
SPY240731C003600002024-04-25 11:52AM EDT2024-07-31143.89171.28172.130.00-2554.99%
SPY240816C003600002024-05-17 9:30AM EDT2024-08-16172.72172.46173.270.00-14554.14%
SPY240830C003600002024-05-10 3:59PM EDT2024-08-30166.00173.37174.320.00-25753.22%
SPY240920C003600002024-05-24 11:54AM EDT2024-09-20174.83174.49175.45-1.80-1.02%21,59951.17%
SPY240930C003600002024-04-25 10:58AM EDT2024-09-30146.18174.43175.570.00-22050.51%
SPY241031C003600002024-05-08 1:36PM EDT2024-10-31163.98175.46176.710.00-252747.54%
SPY241129C003600002024-05-07 9:51AM EDT2024-11-29166.72177.39178.840.00--647.19%
SPY241220C003600002024-05-22 2:41PM EDT2024-12-20177.12178.60179.920.00-22,17046.32%
SPY241231C003600002024-05-22 12:53PM EDT2024-12-31180.80178.45180.120.00-421345.42%
SPY250117C003600002024-05-24 4:00PM EDT2025-01-17179.60178.61180.00+3.60+2.05%71,06343.61%
SPY250321C003600002024-05-24 1:45PM EDT2025-03-21183.92182.05184.68+10.09+5.80%32743.89%
SPY250620C003600002024-05-22 3:45PM EDT2025-06-20186.68185.74189.090.00-12342.28%
SPY251219C003600002024-05-24 10:18AM EDT2025-12-19192.65192.47196.26-2.66-1.36%160039.67%
SPY260116C003600002024-05-24 10:18AM EDT2026-01-16193.26192.75196.41-0.97-0.50%11638.83%
SPY261218C003600002024-05-14 2:41PM EDT2026-12-18199.50203.84208.500.00-12536.88%
Putsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240531P003600002024-05-20 9:52AM EDT2024-05-310.010.000.010.00-179,23982.81%
SPY240607P003600002024-05-24 2:51PM EDT2024-06-070.010.000.010.00-16157.81%
SPY240614P003600002024-05-21 3:53PM EDT2024-06-140.030.020.030.00-18175,09854.30%
SPY240621P003600002024-05-24 11:47AM EDT2024-06-210.040.040.05-0.02-33.33%1,00121,47650.20%
SPY240628P003600002024-05-24 12:36PM EDT2024-06-280.060.050.06-0.01-14.29%53101,77245.70%
SPY240719P003600002024-05-24 3:46PM EDT2024-07-190.140.130.14-0.02-12.50%301,16339.55%
SPY240731P003600002024-05-24 9:49AM EDT2024-07-310.210.180.20+0.03+16.67%28637.45%
SPY240816P003600002024-05-24 4:03PM EDT2024-08-160.280.280.290.00-42,07935.33%
SPY240830P003600002024-05-20 1:06PM EDT2024-08-300.340.350.370.00-1345333.79%
SPY240920P003600002024-05-24 11:45AM EDT2024-09-200.500.500.52-0.08-13.79%93,66532.20%
SPY240930P003600002024-05-24 3:37PM EDT2024-09-300.580.550.58-0.08-12.12%371,07831.43%
SPY241018P003600002024-05-24 3:37PM EDT2024-10-180.720.700.72-0.06-7.69%81930.45%
SPY241031P003600002024-05-23 11:55AM EDT2024-10-310.780.790.810.00-1120229.74%
SPY241129P003600002024-05-24 10:43AM EDT2024-11-291.111.081.12+0.03+2.78%257028.89%
SPY241220P003600002024-05-24 3:54PM EDT2024-12-201.321.301.32-0.10-7.04%511,07828.22%
SPY241231P003600002024-05-24 11:29AM EDT2024-12-311.371.371.40+0.06+4.58%15021627.80%
SPY250117P003600002024-05-24 3:17PM EDT2025-01-171.561.531.56-0.09-5.45%26,25927.33%
SPY250131P003600002024-05-23 1:37PM EDT2025-01-311.701.611.710.00-21727.03%
SPY250321P003600002024-05-24 3:20PM EDT2025-03-212.142.102.14-0.15-6.55%52,01325.86%
SPY250620P003600002024-05-24 10:48AM EDT2025-06-202.972.922.97+0.15+5.32%15,74324.29%
SPY250919P003600002024-05-21 12:53PM EDT2025-09-193.693.793.870.00-119123.25%
SPY251219P003600002024-05-22 3:22PM EDT2025-12-194.754.694.790.00-15,53422.47%
SPY260116P003600002024-05-22 11:15AM EDT2026-01-164.854.905.030.00-116022.21%
SPY260618P003600002024-05-17 9:49AM EDT2026-06-186.305.517.100.00-2721.76%
SPY261218P003600002024-05-24 9:49AM EDT2026-12-188.026.768.84+0.52+6.93%289820.81%