Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
510.85-7.15 (-1.38%)
At close: 04:00PM EDT
509.98 -0.87 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:625.00
Callsfor15 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621C006250002024-04-05 12:44PM EDT2024-06-210.040.010.030.00-53,23816.50%
SPY240719C006250002024-04-09 12:55PM EDT2024-07-190.050.030.060.00-112214.94%
SPY240731C006250002024-04-09 3:39PM EDT2024-07-310.090.040.090.00-1,0011,11414.75%
SPY240816C006250002024-04-10 9:38AM EDT2024-08-160.130.090.130.00-311,66814.36%
SPY240830C006250002024-04-10 1:01PM EDT2024-08-300.190.130.180.00-192114.19%
SPY240920C006250002024-04-12 2:30PM EDT2024-09-200.250.230.26-0.10-28.57%53,33413.89%
SPY240930C006250002024-04-10 9:41AM EDT2024-09-300.330.250.320.00-62413.88%
SPY241220C006250002024-04-12 3:10PM EDT2024-12-201.191.211.30-0.45-27.44%446,63914.47%
SPY241231C006250002024-04-12 2:06PM EDT2024-12-311.321.271.44-0.37-21.89%13014.46%
SPY250117C006250002024-04-12 3:05PM EDT2025-01-171.621.591.79-0.34-17.35%9131914.66%
SPY250321C006250002024-04-12 1:13PM EDT2025-03-213.213.063.30-0.77-19.35%171,95715.26%
SPY250331C006250002024-04-10 12:19PM EDT2025-03-313.563.163.670.00-162415.46%
SPY250620C006250002024-04-12 3:17PM EDT2025-06-205.765.616.27-1.45-20.11%1,66711,28116.20%
SPY250919C006250002024-04-01 3:27PM EDT2025-09-1912.428.639.770.00--117.01%
SPY251219C006250002024-04-12 11:27AM EDT2025-12-1913.8612.5413.39-2.21-13.75%27517.62%
SPY260116C006250002024-04-12 3:00PM EDT2026-01-1613.9212.9115.59-2.45-14.97%1329818.30%
SPY261218C006250002024-04-12 2:49PM EDT2026-12-1829.7028.0032.79-3.58-10.76%13920.84%
Putsfor15 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621P006250002023-11-09 3:37PM EDT2024-06-21190.91164.42167.930.00--0101.45%
SPY240816P006250002024-03-26 4:06PM EDT2024-08-16105.93113.64114.280.00-1014.65%
SPY240920P006250002024-02-08 3:00PM EDT2024-09-20127.00113.00114.110.00--00.00%
SPY241220P006250002024-04-10 3:41PM EDT2024-12-20110.83113.42114.570.00-1012.07%
SPY250117P006250002024-02-06 3:34PM EDT2025-01-17132.13108.80113.500.00-100.00%
SPY251219P006250002023-08-15 11:46AM EDT2025-12-19179.98173.00178.000.00-1038.56%
SPY260116P006250002024-03-15 3:56PM EDT2026-01-16114.93111.65116.500.00--010.36%
SPY261218P006250002024-03-28 11:44AM EDT2026-12-18101.60111.50116.500.00-208.44%