Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
529.97+0.52 (+0.10%)
As of 09:33AM EDT. Market open.
In the money
Show:ListStraddle
Strike:515.00
Callsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240520C005150002024-05-17 4:00PM EDT2024-05-2014.300.000.000.00-2544150.00%
SPY240521C005150002024-05-17 3:14PM EDT2024-05-2114.060.000.000.00-2452330.00%
SPY240522C005150002024-05-17 3:05PM EDT2024-05-2214.100.000.000.00-1071220.00%
SPY240523C005150002024-05-17 3:49PM EDT2024-05-2314.620.000.000.00-4230.00%
SPY240524C005150002024-05-17 3:57PM EDT2024-05-2414.740.000.000.00-1242,6750.00%
SPY240528C005150002024-05-17 12:32PM EDT2024-05-2814.390.000.000.00-1200.00%
SPY240529C005150002024-05-17 2:57PM EDT2024-05-2914.880.000.000.00-260.00%
SPY240530C005150002024-05-17 3:34PM EDT2024-05-3015.220.000.000.00-38230.00%
SPY240531C005150002024-05-17 3:55PM EDT2024-05-3115.720.000.000.00-1114,3560.00%
SPY240607C005150002024-05-17 2:13PM EDT2024-06-0715.700.000.000.00-171,5970.00%
SPY240614C005150002024-05-17 3:46PM EDT2024-06-1417.950.000.000.00-134650.00%
SPY240621C005150002024-05-17 3:52PM EDT2024-06-2118.700.000.000.00-77620,1650.00%
SPY240628C005150002024-05-17 12:55PM EDT2024-06-2818.760.000.000.00-222,2460.00%
SPY240719C005150002024-05-17 3:38PM EDT2024-07-1921.570.000.000.00-5415,5810.00%
SPY240731C005150002024-05-17 2:22PM EDT2024-07-3121.850.000.000.00-285480.00%
SPY240816C005150002024-05-17 12:32PM EDT2024-08-1624.940.000.000.00-115,3460.00%
SPY240830C005150002024-05-16 3:44PM EDT2024-08-3027.360.000.000.00-196010.00%
SPY240920C005150002024-05-17 3:47PM EDT2024-09-2029.380.000.000.00-3514,9820.00%
SPY240930C005150002024-05-17 3:33PM EDT2024-09-3029.880.000.000.00-52,3500.00%
SPY241018C005150002024-05-17 3:59PM EDT2024-10-1832.100.000.000.00-92440.00%
SPY241031C005150002024-05-16 3:24PM EDT2024-10-3134.080.000.000.00-14230.00%
SPY241129C005150002024-05-15 2:22PM EDT2024-11-2937.670.000.000.00-2130.00%
SPY241220C005150002024-05-17 11:58AM EDT2024-12-2039.530.000.000.00-319,0450.00%
SPY241231C005150002024-05-17 4:10PM EDT2024-12-3140.180.000.000.00-63,2660.00%
SPY250117C005150002024-05-17 9:42AM EDT2025-01-1741.550.000.000.00-24,8290.00%
SPY250131C005150002024-05-17 10:47AM EDT2025-01-3143.650.000.000.00-130.00%
SPY250321C005150002024-05-17 3:09PM EDT2025-03-2147.960.000.000.00-53,0400.00%
SPY250331C005150002024-05-16 1:47PM EDT2025-03-3149.180.000.000.00-2500.00%
SPY250620C005150002024-05-17 11:08AM EDT2025-06-2055.770.000.000.00-21,5220.00%
SPY250919C005150002024-05-16 2:13PM EDT2025-09-1963.120.000.000.00-7310.00%
SPY251219C005150002024-05-10 3:54PM EDT2025-12-1964.380.000.000.00-108610.00%
SPY260116C005150002024-05-17 3:37PM EDT2026-01-1671.700.000.000.00-323670.00%
SPY261218C005150002024-05-17 10:03AM EDT2026-12-1890.880.000.000.00-22,6650.00%
Putsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240520P005150002024-05-17 3:59PM EDT2024-05-200.010.000.000.00-2263,06412.50%
SPY240521P005150002024-05-17 4:14PM EDT2024-05-210.030.000.000.00-1,1502,7806.25%
SPY240522P005150002024-05-17 4:07PM EDT2024-05-220.050.000.000.00-5236,2166.25%
SPY240523P005150002024-05-17 4:09PM EDT2024-05-230.080.000.000.00-5819526.25%
SPY240524P005150002024-05-17 4:14PM EDT2024-05-240.130.000.000.00-5,7729,0106.25%
SPY240528P005150002024-05-17 3:53PM EDT2024-05-280.220.000.000.00-1741,1263.13%
SPY240529P005150002024-05-17 3:19PM EDT2024-05-290.280.000.000.00-731293.13%
SPY240530P005150002024-05-17 3:38PM EDT2024-05-300.350.000.000.00-553.13%
SPY240531P005150002024-05-17 4:09PM EDT2024-05-310.440.000.000.00-3,81335,3433.13%
SPY240607P005150002024-05-17 4:00PM EDT2024-06-070.950.000.000.00-4042,6433.13%
SPY240614P005150002024-05-17 4:00PM EDT2024-06-141.650.000.000.00-7941,9163.13%
SPY240621P005150002024-05-17 4:14PM EDT2024-06-212.310.000.000.00-9,13923,1731.56%
SPY240628P005150002024-05-17 3:51PM EDT2024-06-282.870.000.000.00-31833,0691.56%
SPY240719P005150002024-05-17 3:58PM EDT2024-07-194.180.000.000.00-2,33116,1041.56%
SPY240731P005150002024-05-17 4:07PM EDT2024-07-314.830.000.000.00-43322,6681.56%
SPY240816P005150002024-05-17 3:59PM EDT2024-08-165.720.000.000.00-1337,0671.56%
SPY240830P005150002024-05-17 3:56PM EDT2024-08-306.560.000.000.00-37481.56%
SPY240920P005150002024-05-17 4:03PM EDT2024-09-207.710.000.000.00-2,13516,5630.78%
SPY240930P005150002024-05-17 4:04PM EDT2024-09-308.160.000.000.00-193,1060.78%
SPY241018P005150002024-05-17 4:07PM EDT2024-10-189.200.000.000.00-1,4001,8190.78%
SPY241031P005150002024-05-17 3:10PM EDT2024-10-319.860.000.000.00-61120.78%
SPY241129P005150002024-05-17 9:55AM EDT2024-11-2912.090.000.000.00-252220.78%
SPY241220P005150002024-05-17 3:59PM EDT2024-12-2012.740.000.000.00-1304,7850.78%
SPY241231P005150002024-05-17 2:25PM EDT2024-12-3113.550.000.000.00-61210.78%
SPY250117P005150002024-05-17 3:43PM EDT2025-01-1714.000.000.000.00-513,5050.78%
SPY250131P005150002024-05-17 1:03PM EDT2025-01-3114.750.000.000.00-55900.78%
SPY250321P005150002024-05-17 2:15PM EDT2025-03-2116.960.000.000.00-35,5220.78%
SPY250331P005150002024-05-15 12:44PM EDT2025-03-3117.410.000.000.00-1530.78%
SPY250620P005150002024-05-17 4:00PM EDT2025-06-2019.950.000.000.00-686,7000.78%
SPY250919P005150002024-05-17 11:18AM EDT2025-09-1923.370.000.000.00-11930.78%
SPY251219P005150002024-05-16 3:30PM EDT2025-12-1925.650.000.000.00-303,1840.39%
SPY260116P005150002024-05-17 3:30PM EDT2026-01-1626.550.000.000.00-253820.39%
SPY260618P005150002024-05-16 10:36AM EDT2026-06-1830.010.000.000.00-3270.39%
SPY261218P005150002024-05-16 2:19PM EDT2026-12-1834.500.000.000.00-211,1380.39%