Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
523.07-0.10 (-0.02%)
At close: 04:00PM EDT
523.17 +0.10 (+0.02%)
After hours: 04:33PM EDT
In the money
Show:ListStraddle
Strike:255.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240419C002550002024-03-28 9:54AM EDT2024-04-19269.34268.84269.40+2.60+0.97%158142.04%
SPY240517C002550002024-02-29 4:54PM EDT2024-05-17255.99270.08270.600.00--7108.77%
SPY240621C002550002024-03-28 9:46AM EDT2024-06-21271.97271.37272.01+2.34+0.87%2063791.84%
SPY240816C002550002024-03-04 11:27AM EDT2024-08-16261.81271.87273.130.00-17574.63%
SPY240920C002550002024-02-09 4:27PM EDT2024-09-20251.75261.57263.150.00-34860.00%
SPY241220C002550002024-02-23 4:18PM EDT2024-12-20259.69273.19274.840.00-14558.11%
SPY250117C002550002024-03-13 10:05AM EDT2025-01-17268.00275.04277.180.00-11559.62%
SPY250321C002550002024-03-08 4:36PM EDT2025-03-21266.00276.83279.460.00-12257.53%
SPY251219C002550002023-10-06 3:41PM EDT2025-12-19197.25195.00200.000.00-110.00%
SPY260116C002550002024-03-04 10:59AM EDT2026-01-16272.00280.94285.500.00-52950.11%
SPY261218C002550002024-03-22 2:24PM EDT2026-12-18287.90286.20291.000.00-1644.86%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240419P002550002024-03-11 10:57AM EDT2024-04-190.020.000.010.00-589682.81%
SPY240517P002550002024-03-27 11:20AM EDT2024-05-170.030.020.030.00-3001,81462.50%
SPY240621P002550002024-03-28 3:20PM EDT2024-06-210.060.060.07-0.01-14.29%31,04052.44%
SPY240719P002550002024-03-28 9:39AM EDT2024-07-190.120.110.13-0.01-7.69%510,25548.83%
SPY240816P002550002024-03-27 2:35PM EDT2024-08-160.200.180.200.00-145445.85%
SPY240920P002550002024-03-22 1:22PM EDT2024-09-200.330.290.310.00-148243.26%
SPY241220P002550002024-03-26 3:25PM EDT2024-12-200.710.690.720.00-2045439.33%
SPY250117P002550002024-03-27 3:54PM EDT2025-01-170.780.780.830.00-4011938.21%
SPY250321P002550002024-03-20 3:10PM EDT2025-03-211.151.071.110.00-313736.28%
SPY250620P002550002024-03-28 2:18PM EDT2025-06-201.441.421.53-0.27-15.79%56234.16%
SPY251219P002550002024-01-03 11:50AM EDT2025-12-193.602.412.930.00-26532.47%
SPY260116P002550002024-02-26 11:33AM EDT2026-01-162.341.762.840.00-52031.58%
SPY261218P002550002024-02-28 4:37PM EDT2026-12-183.452.564.710.00--1028.59%