Singapore markets close in 3 hours 48 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
506.93+0.94 (+0.19%)
At close: 04:00PM EST
506.74 -0.18 (-0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:425.00
Callsfor28 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240228C004250002024-02-27 3:58PM EST2024-02-2882.2082.1382.36+0.62+0.76%23165.82%
SPY240229C004250002024-02-22 12:26PM EST2024-02-2981.2682.3482.560.00-471127.25%
SPY240301C004250002024-02-27 9:43AM EST2024-03-0181.0582.4182.64-2.45-2.93%212106.35%
SPY240308C004250002024-02-27 1:32PM EST2024-03-0881.0582.8783.16+3.33+4.28%11065.31%
SPY240315C004250002024-02-27 12:57PM EST2024-03-1581.3683.2783.66-1.94-2.33%27,82553.96%
SPY240322C004250002024-02-13 3:48PM EST2024-03-2270.6183.2783.660.00-40020746.67%
SPY240328C004250002024-02-09 3:57PM EST2024-03-2878.6083.3083.690.00-11,50141.90%
SPY240405C004250002024-02-26 12:43PM EST2024-04-0583.9783.4383.820.00--137.85%
SPY240419C004250002024-02-23 11:44AM EST2024-04-1985.9384.5184.900.00-381736.27%
SPY240430C004250002024-02-16 2:25PM EST2024-04-3081.7485.2285.650.00-616735.08%
SPY240517C004250002024-02-13 12:02PM EST2024-05-1776.5386.7687.170.00-23234.52%
SPY240531C004250002024-02-23 9:30AM EST2024-05-3190.3987.8088.250.00-34933.86%
SPY240621C004250002024-02-23 10:39AM EST2024-06-2191.9889.2789.800.00-111,73633.05%
SPY240628C004250002024-02-26 10:18AM EST2024-06-2890.4789.3689.950.00-112732.31%
SPY240719C004250002024-02-22 2:17PM EST2024-07-1991.6190.2390.810.00-17630.98%
SPY240731C004250002024-02-09 10:15AM EST2024-07-3185.1691.1191.750.00-5630.92%
SPY240816C004250002024-02-08 10:36AM EST2024-08-1685.1292.5893.220.00-2631.11%
SPY240920C004250002024-02-23 3:26PM EST2024-09-2096.7195.1095.900.00-41,00831.00%
SPY240930C004250002024-02-27 3:43PM EST2024-09-3095.3095.2396.11-0.85-0.88%6115630.47%
SPY241220C004250002024-02-23 3:09PM EST2024-12-20102.45100.93102.040.00-29,08630.53%
SPY241231C004250002024-01-24 12:57PM EST2024-12-3185.96101.60103.160.00--130.79%
SPY250117C004250002024-02-27 10:27AM EST2025-01-17101.30101.72102.98-0.70-0.69%22,47729.85%
SPY250321C004250002024-02-27 11:57AM EST2025-03-21105.75104.96108.71-1.66-1.55%1357630.92%
SPY250620C004250002024-02-23 10:22AM EST2025-06-20114.99110.22113.970.00-23130.72%
SPY251219C004250002024-02-27 3:14PM EST2025-12-19120.42119.04122.80-1.38-1.13%101,54230.17%
SPY260116C004250002024-02-23 11:26AM EST2026-01-16122.00118.50123.500.00-510629.85%
SPY261218C004250002024-02-26 10:17AM EST2026-12-18136.51132.50137.500.00-81429.47%
Putsfor28 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240228P004250002024-02-22 10:24AM EST2024-02-280.020.000.010.00-100102106.25%
SPY240229P004250002024-02-23 11:13AM EST2024-02-290.010.000.01-0.01-50.00%28,82075.00%
SPY240301P004250002024-02-27 3:09PM EST2024-03-010.010.010.020.00-272,10967.19%
SPY240304P004250002024-02-26 9:46AM EST2024-03-040.020.020.030.00-19650.59%
SPY240305P004250002024-02-27 3:31PM EST2024-03-050.030.020.03+0.01+50.00%1601,48946.88%
SPY240308P004250002024-02-27 3:11PM EST2024-03-080.050.050.060.00-20156,00742.19%
SPY240315P004250002024-02-27 4:06PM EST2024-03-150.110.110.120.00-332131,06935.16%
SPY240322P004250002024-02-27 1:04PM EST2024-03-220.170.160.17-0.01-5.56%314930.96%
SPY240328P004250002024-02-27 3:25PM EST2024-03-280.210.200.21-0.01-4.55%3209,70728.52%
SPY240405P004250002024-02-27 3:01PM EST2024-04-050.280.270.29-0.02-6.67%10226.56%
SPY240419P004250002024-02-27 4:07PM EST2024-04-190.440.440.45-0.05-10.20%75151,02724.35%
SPY240430P004250002024-02-27 4:13PM EST2024-04-300.570.560.57-0.06-9.52%141,50723.04%
SPY240517P004250002024-02-27 4:06PM EST2024-05-170.830.820.84-0.07-7.78%655,45721.96%
SPY240531P004250002024-02-27 11:41AM EST2024-05-311.081.021.04-0.03-2.70%1,4741,15521.13%
SPY240621P004250002024-02-27 3:06PM EST2024-06-211.471.431.45-0.09-5.77%34927,19120.50%
SPY240628P004250002024-02-27 10:20AM EST2024-06-281.651.591.62-0.06-3.51%862520.40%
SPY240719P004250002024-02-27 2:49PM EST2024-07-192.112.042.06-0.08-3.65%622,15319.93%
SPY240731P004250002024-02-27 11:35AM EST2024-07-312.382.302.33-0.14-5.56%14519.74%
SPY240816P004250002024-02-27 3:11PM EST2024-08-162.742.662.71-0.08-2.84%1,1761,24519.54%
SPY240920P004250002024-02-27 1:33PM EST2024-09-203.563.413.46-0.07-1.93%1363,99219.02%
SPY240930P004250002024-02-26 9:42AM EST2024-09-303.823.633.690.00-239818.91%
SPY241220P004250002024-02-27 3:32PM EST2024-12-205.905.805.86-0.13-2.16%81113,35118.59%
SPY241231P004250002024-02-27 2:59PM EST2024-12-316.106.016.13-0.20-3.17%1112418.53%
SPY250117P004250002024-02-27 11:37AM EST2025-01-176.606.376.52-0.05-0.75%47,64118.42%
SPY250321P004250002024-02-27 10:53AM EST2025-03-218.067.857.99-0.08-0.98%603,16018.11%
SPY250620P004250002024-02-27 12:53PM EST2025-06-2010.169.7710.06+0.07+0.69%1002,39917.78%
SPY251219P004250002024-02-26 3:52PM EST2025-12-1913.6313.1513.640.00-155,39717.15%
SPY260116P004250002024-02-22 9:48AM EST2026-01-1614.6012.6215.030.00-642117.52%
SPY261218P004250002024-02-26 1:36PM EST2026-12-1819.2617.6220.390.00-1035616.57%