Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,692.07 +13.45 (+0.18%) Bitcoin USD
26,669.39 +79.12 (+0.30%) CMC Crypto 200
568.58 +0.53 (+0.09%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Callsfor28 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240328C00290000 | 2023-08-18 10:16AM EDT | 290.00 | 152.00 | 160.57 | 161.73 | 0.00 | - | 2 | 54 | 64.95% |
| SPY240328C00295000 | 2023-09-22 9:43AM EDT | 295.00 | 145.00 | 145.20 | 146.41 | -5.83 | -3.87% | 1 | 3 | 47.45% |
| SPY240328C00300000 | 2023-09-14 10:12AM EDT | 300.00 | 154.52 | 140.87 | 142.02 | 0.00 | - | 118 | 251 | 46.98% |
| SPY240328C00305000 | 2023-07-31 10:52AM EDT | 305.00 | 161.73 | 152.53 | 154.88 | 0.00 | - | 3 | 4 | 69.20% |
| SPY240328C00310000 | 2023-08-03 3:12PM EDT | 310.00 | 149.13 | 147.31 | 149.86 | 0.00 | - | 80 | 176 | 67.01% |
| SPY240328C00315000 | 2023-06-30 9:53AM EDT | 315.00 | 138.48 | 151.20 | 152.66 | 0.00 | - | 2 | 5 | 74.94% |
| SPY240328C00320000 | 2023-07-26 3:04PM EDT | 320.00 | 146.31 | 127.73 | 130.63 | 0.00 | - | 1 | 1 | 51.18% |
| SPY240328C00325000 | 2023-05-18 1:21PM EDT | 325.00 | 106.42 | 127.03 | 128.37 | 0.00 | - | 2 | 14 | 53.93% |
| SPY240328C00330000 | 2023-08-22 12:20PM EDT | 330.00 | 118.49 | 110.08 | 111.16 | 0.00 | - | 2 | 33 | 36.45% |
| SPY240328C00335000 | 2023-08-24 1:01PM EDT | 335.00 | 115.17 | 106.77 | 108.80 | 0.00 | - | 3 | 255 | 38.91% |
| SPY240328C00340000 | 2023-09-14 10:15AM EDT | 340.00 | 116.46 | 102.10 | 104.12 | 0.00 | - | 1 | 79 | 37.82% |
| SPY240328C00345000 | 2023-09-07 9:34AM EDT | 345.00 | 108.02 | 97.46 | 99.57 | 0.00 | - | 1 | 49 | 36.89% |
| SPY240328C00350000 | 2023-08-03 3:12PM EDT | 350.00 | 111.98 | 110.37 | 111.38 | 0.00 | - | 80 | 648 | 53.96% |
| SPY240328C00355000 | 2023-09-18 9:44AM EDT | 355.00 | 98.63 | 89.24 | 90.32 | 0.00 | - | 1 | 298 | 34.77% |
| SPY240328C00360000 | 2023-09-20 3:40PM EDT | 360.00 | 90.50 | 84.57 | 85.65 | 0.00 | - | 2 | 335 | 33.62% |
| SPY240328C00364000 | 2023-07-19 10:20AM EDT | 364.00 | 106.00 | 85.58 | 86.86 | 0.00 | - | 1 | 21 | 38.24% |
| SPY240328C00365000 | 2023-06-29 3:24PM EDT | 365.00 | 88.98 | 104.82 | 106.19 | 0.00 | - | 2 | 124 | 57.79% |
| SPY240328C00370000 | 2023-09-20 1:22PM EDT | 370.00 | 84.99 | 75.64 | 76.68 | 0.00 | - | 1 | 369 | 31.71% |
| SPY240328C00375000 | 2023-09-11 10:00AM EDT | 375.00 | 82.99 | 71.18 | 72.19 | 0.00 | - | 19 | 1,270 | 30.69% |
| SPY240328C00380000 | 2023-09-20 9:56AM EDT | 380.00 | 76.71 | 66.77 | 67.65 | 0.00 | - | 2 | 222 | 29.60% |
| SPY240328C00385000 | 2023-09-06 2:38PM EDT | 385.00 | 74.11 | 61.42 | 63.38 | 0.00 | - | 5 | 78 | 28.75% |
| SPY240328C00390000 | 2023-09-22 11:09AM EDT | 390.00 | 58.09 | 57.13 | 59.74 | -1.72 | -2.88% | 25 | 97 | 28.47% |
| SPY240328C00391000 | 2023-09-12 9:34AM EDT | 391.00 | 69.59 | 56.28 | 58.13 | 0.00 | - | 2 | 152 | 27.54% |
| SPY240328C00392000 | 2023-08-18 11:13AM EDT | 392.00 | 61.72 | 65.48 | 66.44 | 0.00 | - | 1 | 88 | 35.97% |
| SPY240328C00393000 | 2023-08-18 11:13AM EDT | 393.00 | 60.90 | 64.60 | 65.56 | 0.00 | - | 1 | 46 | 35.71% |
| SPY240328C00394000 | 2023-08-18 11:13AM EDT | 394.00 | 60.10 | 63.73 | 64.68 | 0.00 | - | 1 | 52 | 35.45% |
| SPY240328C00395000 | 2023-09-18 1:49PM EDT | 395.00 | 63.78 | 53.86 | 54.73 | 0.00 | - | 2 | 190 | 26.80% |
| SPY240328C00396000 | 2023-06-27 10:27AM EDT | 396.00 | 59.11 | 77.90 | 78.92 | 0.00 | - | 2 | 44 | 49.19% |
| SPY240328C00397000 | 2023-09-19 11:07AM EDT | 397.00 | 58.76 | 51.25 | 53.05 | 0.00 | - | 1 | 7 | 26.44% |
| SPY240328C00398000 | 2023-09-20 10:50AM EDT | 398.00 | 60.25 | 51.31 | 53.04 | 0.00 | - | 2 | 9 | 27.02% |
| SPY240328C00400000 | 2023-09-22 11:09AM EDT | 400.00 | 49.75 | 49.79 | 50.61 | -0.25 | -0.50% | 25 | 5,415 | 25.95% |
| SPY240328C00405000 | 2023-09-22 9:41AM EDT | 405.00 | 44.83 | 45.64 | 46.44 | -0.61 | -1.34% | 2 | 715 | 24.99% |
| SPY240328C00410000 | 2023-09-21 4:11PM EDT | 410.00 | 40.37 | 41.74 | 42.50 | 0.00 | - | 42 | 1,554 | 24.17% |
| SPY240328C00415000 | 2023-09-21 9:48AM EDT | 415.00 | 39.41 | 37.78 | 38.53 | 0.00 | - | 2 | 1,729 | 23.26% |
| SPY240328C00420000 | 2023-09-22 9:54AM EDT | 420.00 | 33.05 | 34.03 | 34.74 | -0.64 | -1.90% | 1 | 1,073 | 22.41% |
| SPY240328C00425000 | 2023-09-22 11:07AM EDT | 425.00 | 30.61 | 30.42 | 31.15 | +0.88 | +2.96% | 1 | 1,397 | 21.65% |
| SPY240328C00430000 | 2023-09-22 11:04AM EDT | 430.00 | 27.02 | 26.90 | 27.57 | -0.87 | -3.12% | 3 | 4,239 | 20.79% |
| SPY240328C00435000 | 2023-09-22 11:14AM EDT | 435.00 | 23.55 | 23.52 | 24.21 | +0.55 | +2.39% | 15 | 2,016 | 20.01% |
| SPY240328C00440000 | 2023-09-22 9:51AM EDT | 440.00 | 20.00 | 20.36 | 21.02 | +0.25 | +1.27% | 1 | 2,451 | 19.24% |
| SPY240328C00445000 | 2023-09-22 9:51AM EDT | 445.00 | 17.06 | 17.49 | 18.08 | -0.35 | -2.01% | 1 | 1,307 | 18.54% |
| SPY240328C00450000 | 2023-09-22 11:16AM EDT | 450.00 | 14.72 | 14.73 | 15.20 | -0.77 | -4.97% | 73 | 2,200 | 17.73% |
| SPY240328C00455000 | 2023-09-22 11:14AM EDT | 455.00 | 12.22 | 12.20 | 12.54 | +0.05 | +0.41% | 25 | 850 | 16.94% |
| SPY240328C00460000 | 2023-09-22 11:12AM EDT | 460.00 | 10.01 | 10.00 | 10.26 | +0.14 | +1.42% | 462 | 4,744 | 16.29% |
| SPY240328C00465000 | 2023-09-22 11:14AM EDT | 465.00 | 7.97 | 8.01 | 8.23 | +0.22 | +2.84% | 143 | 2,912 | 15.65% |
| SPY240328C00470000 | 2023-09-22 11:22AM EDT | 470.00 | 6.35 | 6.21 | 6.51 | +0.28 | +4.61% | 7 | 4,420 | 15.10% |
| SPY240328C00475000 | 2023-09-22 11:20AM EDT | 475.00 | 4.95 | 4.78 | 5.10 | +0.28 | +6.00% | 71 | 6,645 | 14.64% |
| SPY240328C00480000 | 2023-09-22 9:56AM EDT | 480.00 | 3.61 | 3.61 | 3.94 | +0.07 | +1.98% | 19 | 7,127 | 14.24% |
| SPY240328C00485000 | 2023-09-20 3:34PM EDT | 485.00 | 4.13 | 2.68 | 3.02 | 0.00 | - | 55 | 7,732 | 13.90% |
| SPY240328C00490000 | 2023-09-22 9:30AM EDT | 490.00 | 2.00 | 1.96 | 2.30 | -0.07 | -3.38% | 1 | 760 | 13.64% |
| SPY240328C00495000 | 2023-09-21 11:37AM EDT | 495.00 | 1.75 | 1.48 | 1.71 | 0.00 | - | 1 | 823 | 13.36% |
| SPY240328C00500000 | 2023-09-21 3:38PM EDT | 500.00 | 1.08 | 1.15 | 1.25 | 0.00 | - | 174 | 7,211 | 13.10% |
| SPY240328C00505000 | 2023-09-22 10:24AM EDT | 505.00 | 0.88 | 0.88 | 0.92 | -0.10 | -10.20% | 105 | 288 | 12.93% |
| SPY240328C00510000 | 2023-09-22 9:39AM EDT | 510.00 | 0.68 | 0.63 | 0.74 | -0.11 | -13.92% | 2 | 715 | 13.01% |
| SPY240328C00515000 | 2023-09-22 9:39AM EDT | 515.00 | 0.44 | 0.47 | 0.58 | -0.11 | -20.00% | 2 | 1,375 | 13.04% |
| SPY240328C00520000 | 2023-09-22 9:37AM EDT | 520.00 | 0.39 | 0.39 | 0.41 | -0.05 | -11.36% | 101 | 4,100 | 12.86% |
| SPY240328C00525000 | 2023-09-22 9:34AM EDT | 525.00 | 0.29 | 0.27 | 0.38 | +0.04 | +16.00% | 1 | 292 | 13.26% |
| SPY240328C00530000 | 2023-09-20 9:49AM EDT | 530.00 | 0.50 | 0.21 | 0.31 | 0.00 | - | 1 | 150 | 13.38% |
| SPY240328C00535000 | 2023-09-21 9:46AM EDT | 535.00 | 0.01 | 0.16 | 0.26 | 0.00 | - | 1 | 1,162 | 13.55% |
| SPY240328C00540000 | 2023-09-20 1:41PM EDT | 540.00 | 0.22 | 0.12 | 0.23 | 0.00 | - | 2 | 41 | 13.82% |
| SPY240328C00545000 | 2023-09-12 12:11PM EDT | 545.00 | 0.25 | 0.09 | 0.19 | 0.00 | - | 4 | 164 | 13.95% |
| SPY240328C00550000 | 2023-09-22 10:51AM EDT | 550.00 | 0.15 | 0.10 | 0.13 | 0.00 | - | 30 | 4,803 | 13.75% |
| SPY240328C00555000 | 2023-09-15 11:48AM EDT | 555.00 | 0.34 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 14.45% |
| SPY240328C00560000 | 2023-09-11 11:43AM EDT | 560.00 | 0.13 | 0.03 | 0.14 | 0.00 | - | 1 | 26 | 14.77% |
| SPY240328C00570000 | 2023-08-31 11:23AM EDT | 570.00 | 0.16 | 0.01 | 0.11 | 0.00 | - | 33 | 52 | 15.24% |
| SPY240328C00575000 | 2023-09-20 3:29PM EDT | 575.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 148 | 15.48% |
Putsfor28 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240328P00290000 | 2023-09-21 1:02PM EDT | 290.00 | 1.17 | 1.10 | 1.20 | 0.00 | - | 32 | 3,296 | 31.41% |
| SPY240328P00295000 | 2023-09-21 2:36PM EDT | 295.00 | 1.24 | 1.18 | 1.29 | 0.00 | - | 1 | 93 | 30.68% |
| SPY240328P00300000 | 2023-09-21 1:01PM EDT | 300.00 | 1.37 | 1.28 | 1.39 | 0.00 | - | 2 | 6,024 | 29.97% |
| SPY240328P00305000 | 2023-09-19 2:14PM EDT | 305.00 | 1.25 | 1.39 | 1.50 | 0.00 | - | 20 | 387 | 29.27% |
| SPY240328P00310000 | 2023-09-21 3:55PM EDT | 310.00 | 1.66 | 1.49 | 1.61 | 0.00 | - | 10 | 291 | 28.54% |
| SPY240328P00315000 | 2023-09-21 2:28PM EDT | 315.00 | 1.70 | 1.63 | 1.74 | 0.00 | - | 3 | 252 | 27.85% |
| SPY240328P00320000 | 2023-09-20 2:04PM EDT | 320.00 | 1.50 | 1.77 | 1.88 | 0.00 | - | 4 | 482 | 27.17% |
| SPY240328P00325000 | 2023-09-15 12:34PM EDT | 325.00 | 1.66 | 1.93 | 2.02 | 0.00 | - | 7 | 3,580 | 26.45% |
| SPY240328P00330000 | 2023-09-21 1:04PM EDT | 330.00 | 2.18 | 2.10 | 2.19 | 0.00 | - | 10 | 333 | 25.79% |
| SPY240328P00335000 | 2023-09-21 10:05AM EDT | 335.00 | 2.40 | 2.28 | 2.36 | 0.00 | - | 26 | 146 | 25.09% |
| SPY240328P00340000 | 2023-09-21 2:51PM EDT | 340.00 | 2.57 | 2.48 | 2.58 | 0.00 | - | 13 | 3,769 | 24.47% |
| SPY240328P00345000 | 2023-09-21 3:57PM EDT | 345.00 | 2.95 | 2.66 | 2.79 | 0.00 | - | 69 | 539 | 23.79% |
| SPY240328P00350000 | 2023-09-22 10:42AM EDT | 350.00 | 3.07 | 2.95 | 3.00 | -0.23 | -6.97% | 9 | 1,499 | 23.07% |
| SPY240328P00355000 | 2023-09-20 10:30AM EDT | 355.00 | 2.58 | 3.12 | 3.42 | 0.00 | - | 1 | 547 | 22.71% |
| SPY240328P00360000 | 2023-09-22 10:51AM EDT | 360.00 | 3.65 | 3.43 | 3.75 | +0.15 | +4.29% | 15 | 2,531 | 22.11% |
| SPY240328P00364000 | 2023-09-21 3:59PM EDT | 364.00 | 4.31 | 3.70 | 4.03 | 0.00 | - | 207 | 646 | 21.61% |
| SPY240328P00365000 | 2023-09-22 9:47AM EDT | 365.00 | 4.00 | 3.77 | 4.09 | +0.94 | +30.72% | 15 | 343 | 21.47% |
| SPY240328P00370000 | 2023-09-21 3:32PM EDT | 370.00 | 4.51 | 4.15 | 4.45 | 0.00 | - | 2 | 356 | 20.80% |
| SPY240328P00375000 | 2023-09-22 9:52AM EDT | 375.00 | 4.99 | 4.58 | 4.87 | +0.22 | +4.61% | 1 | 1,113 | 20.17% |
| SPY240328P00380000 | 2023-09-22 9:57AM EDT | 380.00 | 5.46 | 5.06 | 5.34 | -0.04 | -0.73% | 21 | 470 | 19.54% |
| SPY240328P00385000 | 2023-09-22 10:31AM EDT | 385.00 | 5.78 | 5.60 | 5.88 | -0.26 | -4.30% | 441 | 530 | 18.94% |
| SPY240328P00390000 | 2023-09-22 10:30AM EDT | 390.00 | 6.43 | 6.20 | 6.48 | -0.37 | -5.44% | 1 | 9,748 | 18.33% |
| SPY240328P00391000 | 2023-09-21 3:59PM EDT | 391.00 | 6.92 | 6.33 | 6.61 | 0.00 | - | 9 | 152 | 18.21% |
| SPY240328P00392000 | 2023-09-14 3:05PM EDT | 392.00 | 4.57 | 6.46 | 6.74 | 0.00 | - | 9 | 200 | 18.09% |
| SPY240328P00393000 | 2023-09-21 3:08PM EDT | 393.00 | 6.88 | 6.60 | 6.87 | 0.00 | - | 5 | 140 | 17.96% |
| SPY240328P00394000 | 2023-09-19 10:24AM EDT | 394.00 | 5.65 | 6.74 | 7.01 | 0.00 | - | 10 | 357 | 17.84% |
| SPY240328P00395000 | 2023-09-21 3:01PM EDT | 395.00 | 7.14 | 6.88 | 7.14 | 0.00 | - | 4 | 163 | 17.71% |
| SPY240328P00396000 | 2023-09-21 3:01PM EDT | 396.00 | 7.23 | 7.02 | 7.28 | 0.00 | - | 6 | 209 | 17.59% |
| SPY240328P00397000 | 2023-09-21 3:01PM EDT | 397.00 | 7.35 | 7.17 | 7.44 | 0.00 | - | 5 | 53 | 17.48% |
| SPY240328P00398000 | 2023-09-21 12:15PM EDT | 398.00 | 7.54 | 7.32 | 7.59 | 0.00 | - | 1 | 513 | 17.36% |
| SPY240328P00400000 | 2023-09-22 11:16AM EDT | 400.00 | 7.84 | 7.64 | 7.90 | -0.52 | -6.22% | 1 | 4,837 | 17.11% |
| SPY240328P00405000 | 2023-09-22 9:30AM EDT | 405.00 | 8.94 | 8.48 | 8.75 | -0.11 | -1.22% | 3 | 1,136 | 16.50% |
| SPY240328P00410000 | 2023-09-22 10:55AM EDT | 410.00 | 9.50 | 9.19 | 9.68 | -0.75 | -7.32% | 22 | 7,391 | 15.87% |
| SPY240328P00415000 | 2023-09-22 9:34AM EDT | 415.00 | 10.97 | 10.24 | 10.75 | +0.03 | +0.27% | 1 | 1,785 | 15.26% |
| SPY240328P00420000 | 2023-09-22 11:29AM EDT | 420.00 | 11.69 | 11.61 | 11.97 | -0.63 | -5.11% | 28 | 2,605 | 14.65% |
| SPY240328P00425000 | 2023-09-22 11:25AM EDT | 425.00 | 13.20 | 12.71 | 13.33 | -0.95 | -6.71% | 11 | 1,536 | 14.03% |
| SPY240328P00430000 | 2023-09-22 10:39AM EDT | 430.00 | 14.78 | 14.24 | 14.83 | -0.42 | -2.76% | 8 | 1,911 | 13.36% |
| SPY240328P00435000 | 2023-09-21 4:12PM EDT | 435.00 | 17.50 | 15.92 | 16.55 | 0.00 | - | 27 | 1,261 | 12.69% |
| SPY240328P00440000 | 2023-09-21 4:03PM EDT | 440.00 | 19.50 | 17.68 | 18.49 | 0.00 | - | 36 | 6,170 | 12.01% |
| SPY240328P00445000 | 2023-09-22 10:33AM EDT | 445.00 | 20.70 | 19.81 | 20.69 | -0.62 | -2.91% | 1 | 2,697 | 11.30% |
| SPY240328P00450000 | 2023-09-21 3:56PM EDT | 450.00 | 24.00 | 22.19 | 23.24 | 0.00 | - | 30 | 3,717 | 10.61% |
| SPY240328P00455000 | 2023-09-22 9:44AM EDT | 455.00 | 26.71 | 24.90 | 26.12 | +0.90 | +3.49% | 2 | 878 | 9.89% |
| SPY240328P00460000 | 2023-09-21 10:06AM EDT | 460.00 | 28.39 | 27.95 | 29.26 | 0.00 | - | 1 | 2,027 | 8.99% |
| SPY240328P00465000 | 2023-09-22 9:54AM EDT | 465.00 | 33.87 | 30.56 | 33.09 | +2.99 | +9.68% | 1 | 1,110 | 8.39% |
| SPY240328P00470000 | 2023-09-21 4:11PM EDT | 470.00 | 38.92 | 35.76 | 36.98 | 0.00 | - | 37 | 2,547 | 7.05% |
| SPY240328P00475000 | 2023-09-21 3:52PM EDT | 475.00 | 43.19 | 40.60 | 41.71 | 0.00 | - | 30 | 7 | 6.82% |
| SPY240328P00480000 | 2023-09-15 10:52AM EDT | 480.00 | 34.87 | 45.59 | 46.75 | 0.00 | - | 2 | 10 | 7.64% |
| SPY240328P00485000 | 2023-09-21 1:43PM EDT | 485.00 | 50.55 | 50.59 | 51.75 | 0.00 | - | 1 | 2 | 8.28% |
| SPY240328P00490000 | 2023-09-15 9:32AM EDT | 490.00 | 42.95 | 55.71 | 56.78 | 0.00 | - | 1 | 0 | 9.03% |
| SPY240328P00495000 | 2023-08-16 1:06PM EDT | 495.00 | 53.50 | 50.72 | 51.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240328P00500000 | 2023-09-19 2:40PM EDT | 500.00 | 57.00 | 65.71 | 66.78 | 0.00 | - | 1 | 6 | 10.24% |
| SPY240328P00505000 | 2023-09-15 9:46AM EDT | 505.00 | 58.56 | 70.71 | 71.78 | 0.00 | - | 1 | 0 | 10.83% |
| SPY240328P00510000 | 2023-08-17 12:15PM EDT | 510.00 | 70.63 | 65.72 | 66.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240328P00515000 | 2023-06-14 10:21AM EDT | 515.00 | 78.05 | 64.47 | 65.57 | 0.00 | - | - | 0 | 0.00% |
| SPY240328P00520000 | 2023-08-18 12:14PM EDT | 520.00 | 84.00 | 75.71 | 76.80 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240328P00525000 | 2023-06-08 11:11AM EDT | 525.00 | 98.00 | 85.45 | 86.60 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
