Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
523.34+0.17 (+0.03%)
As of 10:36AM EDT. Market open.
In the money
Show:ListStraddle
Strike:285.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240328C002850002024-03-27 9:33AM EDT2024-03-28236.37237.84238.310.00-25550.00%
SPY240419C002850002024-03-28 10:20AM EDT2024-04-19239.12238.93239.38+2.29+0.97%104163117.48%
SPY240517C002850002024-03-18 2:05PM EDT2024-05-17231.84240.36240.880.00--193.96%
SPY240621C002850002024-03-22 12:23PM EDT2024-06-21240.49241.86242.480.00-21,09480.43%
SPY240719C002850002024-03-07 2:01PM EDT2024-07-19232.88241.80242.590.00--269.95%
SPY240920C002850002024-01-30 1:26PM EDT2024-09-20213.19228.19229.220.00-43680.00%
SPY241220C002850002024-03-15 10:34AM EDT2024-12-20235.39246.71248.170.00-110156.35%
SPY250117C002850002024-01-18 4:19PM EDT2025-01-17202.24222.06224.450.00-1110.00%
SPY250321C002850002023-12-04 11:34AM EDT2025-03-21182.59194.93198.790.00-6120.00%
SPY250620C002850002023-09-27 1:46PM EDT2025-06-20159.30144.50149.500.00-120.00%
SPY251219C002850002024-01-12 2:24PM EDT2025-12-19207.41230.89234.730.00-48880.00%
SPY260116C002850002023-12-26 12:54PM EDT2026-01-16206.00217.00222.000.00-110.00%
SPY261218C002850002024-03-06 2:55PM EDT2026-12-18247.00260.50265.000.00-1241.69%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240328P002850002024-03-08 3:01PM EDT2024-03-280.010.000.010.00-2254337.50%
SPY240419P002850002024-03-27 9:30AM EDT2024-04-190.010.010.020.00-2058476.56%
SPY240517P002850002024-03-26 9:40AM EDT2024-05-170.040.030.040.00-25,56255.08%
SPY240621P002850002024-03-28 10:01AM EDT2024-06-210.100.100.11-0.01-9.09%1814,54447.27%
SPY240719P002850002024-03-26 2:27PM EDT2024-07-190.190.190.200.00-12018243.85%
SPY240816P002850002024-03-27 2:53PM EDT2024-08-160.280.290.300.00-3145841.24%
SPY240920P002850002024-03-26 11:14AM EDT2024-09-200.480.450.460.00-291239.04%
SPY241220P002850002024-03-28 9:47AM EDT2024-12-200.970.970.98-0.03-3.00%35,89835.43%
SPY250117P002850002024-03-19 1:13PM EDT2025-01-171.261.091.130.00-13,26934.49%
SPY250321P002850002024-03-28 9:54AM EDT2025-03-211.451.461.49-0.30-17.14%281832.79%
SPY250620P002850002024-02-22 3:56PM EDT2025-06-202.112.052.160.00-11131.32%
SPY251219P002850002024-03-18 2:52PM EDT2025-12-193.322.893.100.00-434328.39%
SPY260116P002850002024-03-01 12:34PM EDT2026-01-163.262.973.500.00-758028.49%
SPY261218P002850002024-02-20 10:43AM EDT2026-12-185.363.725.950.00-1226.18%