Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
495.16-4.36 (-0.87%)
At close: 04:00PM EDT
494.71 -0.45 (-0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:260.00
Callsfor22 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240517C002600002024-04-19 9:38AM EDT2024-05-17240.19236.06236.58-5.93-2.41%7675121.83%
SPY240621C002600002024-04-19 11:45AM EDT2024-06-21240.51237.30238.07-14.32-5.62%8088692.43%
SPY240816C002600002024-04-01 9:49AM EDT2024-08-16268.26238.27239.170.00-2271.89%
SPY240920C002600002024-04-19 1:03PM EDT2024-09-20242.03239.58240.81-3.52-1.43%9266368.26%
SPY241220C002600002024-04-18 4:11PM EDT2024-12-20246.54241.81243.65-0.66-0.27%220859.84%
SPY250117C002600002024-04-18 2:06PM EDT2025-01-17246.93241.61244.090.00-47656.91%
SPY250321C002600002024-04-16 9:30AM EDT2025-03-21253.10243.64246.700.00-19655.16%
SPY250620C002600002024-04-05 11:05AM EDT2025-06-20269.84245.57249.260.00-1451.94%
SPY251219C002600002024-02-01 4:07PM EDT2025-12-19242.35264.42268.230.00-9760.78%
SPY260116C002600002024-03-14 3:01PM EDT2026-01-16268.50264.94269.500.00-1560.14%
SPY261218C002600002024-04-15 12:33PM EDT2026-12-18273.58255.50260.500.00-1544.20%
Putsfor22 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240517P002600002024-04-18 3:23PM EDT2024-05-170.020.010.020.00-3011,71375.00%
SPY240621P002600002024-04-19 1:05PM EDT2024-06-210.080.080.09+0.01+14.29%1113,72757.52%
SPY240719P002600002024-04-18 9:46AM EDT2024-07-190.190.170.20+0.04+26.67%54,69851.95%
SPY240816P002600002024-04-19 11:52AM EDT2024-08-160.290.280.31+0.02+7.41%101,14148.24%
SPY240920P002600002024-04-16 12:55PM EDT2024-09-200.440.440.460.00-474044.61%
SPY241220P002600002024-04-19 3:24PM EDT2024-12-200.980.950.99-0.05-4.85%13,70539.51%
SPY250117P002600002024-04-19 3:20PM EDT2025-01-171.101.061.13+0.08+7.84%172438.23%
SPY250321P002600002024-04-19 2:03PM EDT2025-03-211.401.361.44+0.13+10.24%61,68235.88%
SPY250620P002600002024-04-17 12:46PM EDT2025-06-201.951.741.920.00-484533.49%
SPY251219P002600002024-04-19 9:32AM EDT2025-12-192.682.482.77+0.19+7.63%19730.08%
SPY260116P002600002024-04-15 3:20PM EDT2026-01-162.892.223.330.00-14530.55%
SPY261218P002600002024-04-12 10:53AM EDT2026-12-184.172.935.670.00-2827.88%