Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
507.85+0.35 (+0.07%)
At close: 04:00PM EST
507.05 -0.80 (-0.16%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:310.00
Callsfor26 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240229C003100002023-12-11 12:24PM EST2024-02-29153.13168.43168.930.00-230.00%
SPY240315C003100002024-02-01 10:55AM EST2024-03-15176.80198.30198.890.00-3185103.71%
SPY240328C003100002024-01-12 1:46PM EST2024-03-28169.78192.51192.980.00-801840.00%
SPY240419C003100002023-12-13 2:58PM EST2024-04-19163.19169.32170.260.00-3240.00%
SPY240430C003100002023-12-14 9:36AM EST2024-04-30166.43169.82170.670.00-16160.00%
SPY240517C003100002024-02-08 4:09PM EST2024-05-17191.70200.10200.740.00--163.43%
SPY240531C003100002024-01-19 9:30AM EST2024-05-31172.50192.40193.100.00-1180.00%
SPY240621C003100002024-02-20 9:33AM EST2024-06-21192.89201.64202.510.00-11,37059.31%
SPY240628C003100002023-09-25 8:49AM EST2024-06-28132.50117.96121.840.00-110.00%
SPY240719C003100002024-01-29 3:02PM EST2024-07-19185.74201.72202.710.00--353.73%
SPY240920C003100002024-02-08 11:40AM EST2024-09-20195.56204.39205.840.00-332951.11%
SPY240930C003100002024-02-12 11:08AM EST2024-09-30200.00204.36205.990.00-1250.04%
SPY241220C003100002024-02-23 1:09PM EST2024-12-20208.71206.96209.06+21.02+11.20%11,05548.40%
SPY250117C003100002024-02-21 12:13PM EST2025-01-17196.00206.81209.510.00-12746.86%
SPY250321C003100002024-02-15 9:44AM EST2025-03-21203.46208.82212.700.00-61446.45%
SPY250620C003100002024-01-18 10:58AM EST2025-06-20180.30203.12207.010.00-11035.91%
SPY251219C003100002024-02-09 10:34AM EST2025-12-19209.40216.10219.900.00-13241.14%
SPY260116C003100002023-12-18 11:48AM EST2026-01-16185.33184.50189.500.00-680.00%
SPY261218C003100002024-02-22 11:18AM EST2026-12-18222.06223.00228.000.00-27737.56%
Putsfor26 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240229P003100002024-02-14 9:33AM EST2024-02-290.010.000.010.00-1271125.00%
SPY240315P003100002024-02-23 11:15AM EST2024-03-150.020.010.02+0.01+100.00%321,80167.19%
SPY240322P003100002024-02-16 3:13PM EST2024-03-220.040.020.030.00-1260.55%
SPY240328P003100002024-02-20 11:55AM EST2024-03-280.050.030.040.00-135956.45%
SPY240419P003100002024-02-23 11:24AM EST2024-04-190.090.080.090.00-10094847.85%
SPY240430P003100002024-02-23 9:41AM EST2024-04-300.120.110.12-0.01-7.69%529645.12%
SPY240517P003100002024-02-23 1:55PM EST2024-05-170.180.180.19-0.02-10.00%208,20342.33%
SPY240531P003100002024-02-22 3:33PM EST2024-05-310.250.220.230.00-592640.09%
SPY240621P003100002024-02-23 3:47PM EST2024-06-210.320.320.33-0.10-23.81%42,98038.04%
SPY240628P003100002024-02-15 3:51PM EST2024-06-280.460.350.370.00-116337.53%
SPY240719P003100002024-02-23 1:24PM EST2024-07-190.470.470.48-0.18-27.69%201535.99%
SPY240816P003100002024-02-20 3:02PM EST2024-08-160.830.640.660.00-416434.53%
SPY240920P003100002024-02-23 2:26PM EST2024-09-200.880.860.88-0.19-17.76%11,81032.95%
SPY240930P003100002024-02-22 3:42PM EST2024-09-300.950.910.940.00-217232.53%
SPY241220P003100002024-02-21 9:45AM EST2024-12-201.801.501.530.00-23,85430.21%
SPY250117P003100002024-02-23 1:25PM EST2025-01-171.661.641.69-0.04-2.35%1481229.42%
SPY250321P003100002024-02-23 12:09PM EST2025-03-212.122.092.14-0.04-1.85%122628.19%
SPY250620P003100002024-02-23 9:30AM EST2025-06-202.752.692.80-0.53-16.16%34426.81%
SPY251219P003100002024-02-23 10:51AM EST2025-12-194.144.004.29-0.71-14.64%382325.12%
SPY260116P003100002024-02-22 2:44PM EST2026-01-164.504.085.010.00-14025.53%
SPY261218P003100002024-02-16 3:35PM EST2026-12-187.655.617.230.00-21923.04%