Singapore markets close in 4 hours 13 minutes

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:460.00
Callsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240531C004600002024-05-24 12:30PM EDT2024-05-3170.1069.6569.97+4.06+6.15%21,87462.31%
SPY240607C004600002024-05-24 9:39AM EDT2024-06-0768.6470.2370.56+2.51+3.80%133449.56%
SPY240614C004600002024-05-24 3:29PM EDT2024-06-1470.5670.8471.18+1.20+1.73%14543.54%
SPY240621C004600002024-05-24 3:24PM EDT2024-06-2170.9371.0471.73+4.04+6.04%9714,87539.89%
SPY240628C004600002024-05-22 9:41AM EDT2024-06-2873.0371.0671.760.00-12,97335.52%
SPY240705C004600002024-05-24 9:57AM EDT2024-07-0569.1971.2071.790.00-3-32.37%
SPY240719C004600002024-05-24 1:37PM EDT2024-07-1972.4872.0872.83-0.69-0.94%151,28530.85%
SPY240731C004600002024-05-21 1:17PM EDT2024-07-3174.1973.1073.780.00-32830.08%
SPY240816C004600002024-05-23 1:52PM EDT2024-08-1673.1874.7975.420.00-201,87030.01%
SPY240830C004600002024-05-23 3:06PM EDT2024-08-3072.5876.1676.870.00-130730.00%
SPY240920C004600002024-05-24 11:45AM EDT2024-09-2078.1677.7978.54-0.17-0.22%311,85329.38%
SPY240930C004600002024-05-23 3:27PM EDT2024-09-3074.3177.8978.760.00-126828.47%
SPY241018C004600002024-05-24 10:40AM EDT2024-10-1878.4379.1179.97+2.05+2.68%1528.01%
SPY241031C004600002024-05-06 12:40PM EDT2024-10-3168.2080.0981.090.00-3628.01%
SPY241129C004600002024-05-20 2:07PM EDT2024-11-2984.3883.0984.220.00-1728.64%
SPY241220C004600002024-05-24 11:48AM EDT2024-12-2085.0584.8685.89+3.35+4.10%721,58028.57%
SPY241231C004600002024-05-22 2:22PM EDT2024-12-3184.8184.9886.160.00-296328.06%
SPY250117C004600002024-05-24 2:41PM EDT2025-01-1786.6086.0287.57+2.58+3.07%32,12728.13%
SPY250131C004600002024-05-07 11:06AM EDT2025-01-3179.2687.1888.900.00--128.32%
SPY250321C004600002024-05-24 9:59AM EDT2025-03-2190.3291.3293.14+0.98+1.10%136228.71%
SPY250331C004600002024-05-20 2:49PM EDT2025-03-3193.3891.5093.560.00-11628.51%
SPY250620C004600002024-05-24 2:36PM EDT2025-06-2098.6697.72100.03-0.83-0.83%319229.02%
SPY250919C004600002024-05-21 9:34AM EDT2025-09-19105.12103.34106.420.00-2229.28%
SPY251219C004600002024-05-21 9:30AM EDT2025-12-19110.03108.52112.000.00-293329.34%
SPY260116C004600002024-05-17 12:31PM EDT2026-01-16109.96109.23112.770.00-322828.98%
SPY260618C004600002024-05-17 12:31PM EDT2026-06-18119.03118.00122.500.00-3329.60%
SPY261218C004600002024-04-30 2:41PM EDT2026-12-18111.85126.88131.500.00-26829.62%
Putsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240528P004600002024-05-23 12:03PM EDT2024-05-280.010.000.010.00-10019559.38%
SPY240529P004600002024-05-24 3:01PM EDT2024-05-290.010.000.01-0.01-50.00%21050.00%
SPY240531P004600002024-05-24 1:36PM EDT2024-05-310.030.010.02-0.03-50.00%2,5885,67342.97%
SPY240603P004600002024-05-22 10:47AM EDT2024-06-030.040.020.030.00--19835.55%
SPY240607P004600002024-05-24 3:57PM EDT2024-06-070.050.050.06-0.04-44.44%352,28031.25%
SPY240614P004600002024-05-24 3:59PM EDT2024-06-140.130.130.14-0.08-38.10%1451,40727.64%
SPY240621P004600002024-05-24 3:39PM EDT2024-06-210.220.220.23-0.08-26.67%9272,42525.37%
SPY240628P004600002024-05-24 2:21PM EDT2024-06-280.310.320.33-0.14-31.11%1,803114,64423.80%
SPY240705P004600002024-05-24 3:56PM EDT2024-07-050.420.410.43-0.04-8.70%133-22.60%
SPY240719P004600002024-05-24 3:57PM EDT2024-07-190.700.680.70-0.12-14.63%50310,61221.24%
SPY240731P004600002024-05-24 2:07PM EDT2024-07-310.910.920.93-0.21-18.75%661,97920.33%
SPY240816P004600002024-05-24 3:59PM EDT2024-08-161.251.231.26-0.25-16.67%31725,20019.46%
SPY240830P004600002024-05-24 9:55AM EDT2024-08-301.691.521.55-0.17-9.14%11,66718.85%
SPY240920P004600002024-05-24 3:30PM EDT2024-09-202.082.052.06-0.32-13.33%4041,40518.31%
SPY240930P004600002024-05-24 2:23PM EDT2024-09-302.272.242.29-0.38-14.34%283,48918.06%
SPY241018P004600002024-05-24 4:03PM EDT2024-10-182.752.732.78-0.40-12.70%262,05917.80%
SPY241031P004600002024-05-24 3:41PM EDT2024-10-313.053.013.06-0.44-12.61%183717.52%
SPY241129P004600002024-05-24 11:09AM EDT2024-11-293.953.913.99-0.11-2.71%458617.42%
SPY241220P004600002024-05-24 4:03PM EDT2024-12-204.554.534.56-0.40-8.08%16135,38617.23%
SPY241231P004600002024-05-23 2:10PM EDT2024-12-315.264.764.810.00-136117.08%
SPY250117P004600002024-05-24 11:39AM EDT2025-01-175.325.225.26-0.46-7.96%313,40316.95%
SPY250131P004600002024-05-22 1:29PM EDT2025-01-315.435.525.700.00-237316.92%
SPY250321P004600002024-05-24 3:18PM EDT2025-03-217.006.886.96-0.54-7.16%282,27616.61%
SPY250331P004600002024-05-24 9:53AM EDT2025-03-317.567.127.24+0.41+5.73%57416.57%
SPY250620P004600002024-05-24 12:02PM EDT2025-06-209.309.209.33+0.17+1.86%153,06216.27%
SPY250919P004600002024-05-22 1:05PM EDT2025-09-1911.3811.4711.670.00-12116.08%
SPY251219P004600002024-05-23 2:06PM EDT2025-12-1914.5913.4513.910.00-42,20815.94%
SPY260116P004600002024-05-20 11:39AM EDT2026-01-1614.1213.3015.130.00-644116.19%
SPY260618P004600002024-05-20 9:51AM EDT2026-06-1817.1016.1118.160.00-21115.78%
SPY261218P004600002024-05-23 2:57PM EDT2026-12-1821.5718.8221.470.00-181,15815.42%