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:610.00
Callsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240530C006100002024-05-27 12:07AM EDT2024-05-300.010.000.010.00--645.31%
SPY240607C006100002024-05-27 12:10AM EDT2024-06-070.010.000.010.00--1525.78%
SPY240614C006100002024-05-27 12:09AM EDT2024-06-140.010.000.010.00--020.70%
SPY240621C006100002024-05-20 9:30AM EDT2024-06-210.010.000.010.00-22,83117.58%
SPY240719C006100002024-05-24 12:16PM EDT2024-07-190.020.020.030.00-102,97413.58%
SPY240731C006100002024-05-20 1:58PM EDT2024-07-310.050.030.040.00-13012.65%
SPY240816C006100002024-05-24 2:15PM EDT2024-08-160.070.050.06+0.02+40.00%23,80011.87%
SPY240830C006100002024-05-24 3:09PM EDT2024-08-300.090.080.09+0.02+28.57%11,52311.48%
SPY240920C006100002024-05-23 1:44PM EDT2024-09-200.160.150.160.00-2661,13111.21%
SPY240930C006100002024-05-24 3:33PM EDT2024-09-300.180.180.200.00-1076211.08%
SPY241018C006100002024-05-24 4:12PM EDT2024-10-180.320.320.34+0.02+6.67%31,46911.23%
SPY241031C006100002024-05-24 2:26PM EDT2024-10-310.450.450.47+0.03+7.14%2847611.34%
SPY241129C006100002024-05-23 1:51PM EDT2024-11-290.960.961.00-0.03-3.03%103811.98%
SPY241220C006100002024-05-24 11:54AM EDT2024-12-201.451.401.43+0.15+11.54%163,59312.24%
SPY241231C006100002024-05-24 12:39PM EDT2024-12-311.581.541.57+0.19+13.67%15712.18%
SPY250117C006100002024-05-24 4:00PM EDT2025-01-172.001.982.01+0.19+10.50%1398412.43%
SPY250131C006100002024-05-23 2:59PM EDT2025-01-312.142.302.500.00-11012.76%
SPY250321C006100002024-05-24 11:36AM EDT2025-03-214.274.114.19+0.49+12.96%12,04113.46%
SPY250331C006100002024-05-22 10:58AM EDT2025-03-315.184.314.430.00-15813.46%
SPY250620C006100002024-05-24 10:49AM EDT2025-06-207.998.138.27+0.45+5.97%23,69514.77%
SPY250919C006100002024-05-22 11:16AM EDT2025-09-1914.6413.1513.440.00-22016.13%
SPY251219C006100002024-05-24 2:21PM EDT2025-12-1918.9418.4018.92-0.55-2.82%212817.28%
SPY260116C006100002024-05-24 1:05PM EDT2026-01-1620.2418.8421.42-0.77-3.66%127017.93%
SPY260618C006100002024-05-15 10:40AM EDT2026-06-1828.7928.0131.030.00--1519.48%
SPY261218C006100002024-05-24 12:50PM EDT2026-12-1840.1538.5841.54-0.65-1.59%1014920.73%
Putsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621P006100002024-05-16 4:01PM EDT2024-06-2181.4580.2080.890.00-1026.44%
SPY241129P006100002024-05-16 9:53AM EDT2024-11-2979.7279.9381.170.00--011.00%
SPY241220P006100002024-04-10 1:04PM EDT2024-12-2096.9988.6389.820.00-2021.13%
SPY250117P006100002024-03-25 9:44AM EDT2025-01-1790.230.000.000.00-200.00%
SPY250131P006100002024-05-07 11:14AM EDT2025-01-3192.0679.5681.510.00--010.34%
SPY250321P006100002024-03-25 9:44AM EDT2025-03-2190.150.000.000.00-200.00%
SPY250331P006100002024-05-09 2:20PM EDT2025-03-3190.0279.3281.680.00-209.62%
SPY250620P006100002024-04-04 3:52PM EDT2025-06-2095.5097.0198.930.00-1020.68%
SPY251219P006100002023-11-02 12:25PM EDT2025-12-19181.01149.38153.250.00-2038.50%
SPY260618P006100002024-05-27 12:03AM EDT2026-06-1879.0078.0083.000.00--07.40%
SPY261218P006100002024-05-23 12:36PM EDT2026-12-1880.5078.9283.500.00-31126.97%