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:315.00
Callsfor26 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240229C003150002023-12-11 2:17PM EST2024-02-29149.09163.47163.970.00--10.00%
SPY240315C003150002024-02-15 10:19AM EST2024-03-15186.50193.32193.910.00-381298.71%
SPY240328C003150002024-01-19 3:23PM EST2024-03-28170.00185.04185.530.00-470.00%
SPY240419C003150002024-02-15 10:24AM EST2024-04-19187.00193.70194.260.00-101064.38%
SPY240517C003150002024-01-24 12:36PM EST2024-05-17178.02195.18195.810.00--161.68%
SPY240531C003150002024-01-19 9:30AM EST2024-05-31167.50187.50188.190.00-2300.00%
SPY240621C003150002023-12-18 4:09PM EST2024-06-21164.68167.18168.120.00-27570.00%
SPY240628C003150002024-02-23 3:21PM EST2024-06-28197.68196.70197.69+0.78+0.40%418056.23%
SPY240719C003150002024-01-29 3:02PM EST2024-07-19180.89196.84197.830.00--352.45%
SPY240920C003150002024-01-22 3:48PM EST2024-09-20177.79189.21190.670.00-295040.00%
SPY240930C003150002024-02-22 2:00PM EST2024-09-30199.95199.57201.170.00-2550.39%
SPY241220C003150002023-12-12 12:40PM EST2024-12-20160.62172.13174.020.00-22470.00%
SPY250117C003150002023-12-28 11:36AM EST2025-01-17174.89183.05185.090.00-5370.00%
SPY250321C003150002024-02-22 10:00AM EST2025-03-21203.54204.21208.080.00-61145.65%
SPY250620C003150002023-12-27 10:30AM EST2025-06-20178.71187.03190.690.00-180.00%
SPY251219C003150002024-02-23 1:09PM EST2025-12-19214.56211.73215.50+33.14+18.27%16340.56%
SPY260116C003150002024-01-12 10:52AM EST2026-01-16180.50204.50209.500.00-11135.41%
SPY261218C003150002024-01-12 10:51AM EST2026-12-18189.56212.00217.000.00-1233.44%
Putsfor26 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240229P003150002024-02-14 9:32AM EST2024-02-290.010.000.010.00-2089109.38%
SPY240315P003150002024-02-23 2:49PM EST2024-03-150.010.010.02-0.01-50.00%3763,42464.06%
SPY240322P003150002024-02-22 12:26PM EST2024-03-220.030.020.030.00-11157.81%
SPY240328P003150002024-02-23 12:07PM EST2024-03-280.040.030.04+0.01+33.33%2246453.91%
SPY240419P003150002024-02-23 2:52PM EST2024-04-190.090.080.09-0.01-10.00%22737946.00%
SPY240430P003150002024-02-21 11:58AM EST2024-04-300.180.120.130.00-101,02843.80%
SPY240517P003150002024-02-22 9:31AM EST2024-05-170.220.190.200.00-1001,20441.11%
SPY240531P003150002024-02-21 10:18AM EST2024-05-310.320.240.250.00-728039.11%
SPY240621P003150002024-02-22 3:56PM EST2024-06-210.370.340.350.00-453,21137.06%
SPY240628P003150002024-02-22 10:00AM EST2024-06-280.390.380.390.00-250636.55%
SPY240719P003150002024-02-14 11:16AM EST2024-07-190.680.500.510.00-48148135.13%
SPY240816P003150002024-02-12 9:52AM EST2024-08-160.770.680.700.00-2025933.74%
SPY240920P003150002024-02-22 11:07AM EST2024-09-200.930.910.930.00-34,01232.22%
SPY240930P003150002024-02-21 1:09PM EST2024-09-300.960.971.00-0.25-20.66%115131.85%
SPY241220P003150002024-02-23 10:59AM EST2024-12-201.601.591.61-0.19-10.61%403,07129.58%
SPY250117P003150002024-02-23 1:17PM EST2025-01-171.771.731.79-0.03-1.67%1026128.86%
SPY250321P003150002024-02-22 9:30AM EST2025-03-212.292.212.260.00-35327.67%
SPY250620P003150002024-02-23 9:50AM EST2025-06-202.862.842.96-0.05-1.72%325426.36%
SPY251219P003150002024-02-14 3:15PM EST2025-12-194.474.274.37-0.38-7.84%1181724.53%
SPY260116P003150002024-02-09 12:54PM EST2026-01-164.924.355.270.00-1425.15%
SPY261218P003150002024-02-08 4:02PM EST2026-12-187.606.657.590.00-22222.73%