Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
529.45+0.76 (+0.14%)
At close: 04:00PM EDT
529.78 +0.33 (+0.06%)
Pre-market: 09:13AM EDT
In the money
Show:ListStraddle
Strike:475.00
Callsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240522C004750002024-05-15 10:21AM EDT2024-05-2251.930.000.000.00--10.00%
SPY240523C004750002024-05-15 3:24PM EDT2024-05-2355.090.000.000.00--10.00%
SPY240524C004750002024-05-17 3:33PM EDT2024-05-2454.740.000.000.00-13980.00%
SPY240531C004750002024-05-17 3:44PM EDT2024-05-3155.100.000.000.00-54340.00%
SPY240607C004750002024-05-17 3:12PM EDT2024-06-0755.550.000.000.00-13170.00%
SPY240614C004750002024-05-17 2:23PM EDT2024-06-1454.780.000.000.00-250.00%
SPY240621C004750002024-05-17 11:49AM EDT2024-06-2156.000.000.000.00-1118,6540.00%
SPY240628C004750002024-05-17 2:25PM EDT2024-06-2855.400.000.000.00-31,2310.00%
SPY240719C004750002024-05-17 2:34PM EDT2024-07-1957.000.000.000.00-92760.00%
SPY240731C004750002024-05-14 2:46PM EDT2024-07-3153.750.000.000.00-2160.00%
SPY240816C004750002024-05-16 9:42AM EDT2024-08-1661.920.000.000.00-11490.00%
SPY240830C004750002024-05-17 2:25PM EDT2024-08-3061.210.000.000.00-2100.00%
SPY240920C004750002024-05-17 3:23PM EDT2024-09-2064.320.000.000.00-1335,6830.00%
SPY240930C004750002024-05-15 9:46AM EDT2024-09-3062.110.000.000.00-16210.00%
SPY241018C004750002024-05-17 4:08PM EDT2024-10-1865.800.000.000.00-790.00%
SPY241031C004750002024-05-14 2:33PM EDT2024-10-3161.650.000.000.00-1110.00%
SPY241129C004750002024-05-16 10:08AM EDT2024-11-2971.000.000.000.00-9100.00%
SPY241220C004750002024-05-17 2:01PM EDT2024-12-2071.380.000.000.00-46,7270.00%
SPY241231C004750002024-05-15 12:55PM EDT2024-12-3172.000.000.000.00-1870.00%
SPY250117C004750002024-05-16 3:59PM EDT2025-01-1772.700.000.000.00-85,4540.00%
SPY250131C004750002024-05-17 11:28AM EDT2025-01-3174.540.000.000.00-660.00%
SPY250321C004750002024-05-17 2:14PM EDT2025-03-2178.120.000.000.00-37430.00%
SPY250331C004750002024-05-15 3:50PM EDT2025-03-3179.630.000.000.00-2200.00%
SPY250620C004750002024-05-17 9:33AM EDT2025-06-2085.990.000.000.00-29770.00%
SPY250919C004750002024-05-16 10:04AM EDT2025-09-1993.250.000.000.00-2800.00%
SPY251219C004750002024-05-13 1:58PM EDT2025-12-1991.860.000.000.00-71,8390.00%
SPY260116C004750002024-05-15 3:17PM EDT2026-01-1698.910.000.000.00-853690.00%
SPY261218C004750002024-05-16 1:13PM EDT2026-12-18118.010.000.000.00-11,4550.00%
Putsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240520P004750002024-05-15 3:18PM EDT2024-05-200.020.000.000.00-1,6571,17250.00%
SPY240521P004750002024-05-14 9:50AM EDT2024-05-210.030.000.000.00--1025.00%
SPY240522P004750002024-05-16 10:21AM EDT2024-05-220.020.000.000.00--325.00%
SPY240523P004750002024-05-15 12:03PM EDT2024-05-230.050.000.000.00--1025.00%
SPY240524P004750002024-05-17 3:37PM EDT2024-05-240.020.000.000.00-7913,49825.00%
SPY240528P004750002024-05-16 10:02AM EDT2024-05-280.040.000.000.00--2312.50%
SPY240531P004750002024-05-17 3:58PM EDT2024-05-310.060.000.000.00-11218,21012.50%
SPY240607P004750002024-05-17 3:35PM EDT2024-06-070.110.000.000.00-813,50712.50%
SPY240614P004750002024-05-17 3:42PM EDT2024-06-140.240.000.000.00-445,1106.25%
SPY240621P004750002024-05-17 3:57PM EDT2024-06-210.380.000.000.00-33166,6216.25%
SPY240628P004750002024-05-17 4:00PM EDT2024-06-280.520.000.000.00-36711,7426.25%
SPY240719P004750002024-05-17 4:01PM EDT2024-07-190.990.000.000.00-9849,9816.25%
SPY240731P004750002024-05-17 3:17PM EDT2024-07-311.270.000.000.00-1485,0676.25%
SPY240816P004750002024-05-17 2:36PM EDT2024-08-161.790.000.000.00-4219,9426.25%
SPY240830P004750002024-05-17 3:54PM EDT2024-08-302.130.000.000.00-556883.13%
SPY240920P004750002024-05-17 4:00PM EDT2024-09-202.750.000.000.00-81836,7523.13%
SPY240930P004750002024-05-17 4:08PM EDT2024-09-303.040.000.000.00-162,5043.13%
SPY241018P004750002024-05-17 9:30AM EDT2024-10-183.750.000.000.00-23,0193.13%
SPY241031P004750002024-05-17 3:15PM EDT2024-10-314.000.000.000.00-316603.13%
SPY241129P004750002024-05-17 1:57PM EDT2024-11-295.250.000.000.00-105793.13%
SPY241220P004750002024-05-17 3:39PM EDT2024-12-205.870.000.000.00-9117,7443.13%
SPY241231P004750002024-05-17 3:34PM EDT2024-12-316.160.000.000.00-18543.13%
SPY250117P004750002024-05-17 2:38PM EDT2025-01-176.900.000.000.00-47,8683.13%
SPY250131P004750002024-05-17 2:22PM EDT2025-01-317.410.000.000.00-10103.13%
SPY250321P004750002024-05-17 2:51PM EDT2025-03-218.820.000.000.00-197,6733.13%
SPY250331P004750002024-05-16 10:06AM EDT2025-03-319.030.000.000.00-1123.13%
SPY250620P004750002024-05-17 3:42PM EDT2025-06-2011.500.000.000.00-478481.56%
SPY250919P004750002024-05-17 2:04PM EDT2025-09-1914.260.000.000.00-1811.56%
SPY251219P004750002024-05-17 4:09PM EDT2025-12-1916.520.000.000.00-29841.56%
SPY260116P004750002024-05-15 2:26PM EDT2026-01-1617.200.000.000.00-171,2271.56%
SPY260618P004750002024-05-17 3:36PM EDT2026-06-1820.100.000.000.00-3311.56%
SPY261218P004750002024-05-17 3:10PM EDT2026-12-1823.740.000.000.00-31,4121.56%