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
522.95 -0.12 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:330.00
Callsfor1 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240405C003300002024-03-28 9:38AM EDT2024-04-05193.23193.31193.86+1.21+0.63%30034145.31%
SPY240419C003300002024-03-28 3:50PM EDT2024-04-19195.02194.13194.65+1.20+0.62%4112101.76%
SPY240430C003300002024-03-08 11:44AM EDT2024-04-30188.91194.65195.150.00-4536688.18%
SPY240517C003300002024-03-28 3:51PM EDT2024-05-17196.65195.74196.20+2.93+1.51%2478.59%
SPY240531C003300002024-03-11 12:59PM EDT2024-05-31184.11196.46196.950.00-210772.99%
SPY240621C003300002024-03-26 3:42PM EDT2024-06-21194.47197.45198.000.00-2041,90067.10%
SPY240628C003300002024-02-28 4:50PM EDT2024-06-28180.62197.41198.070.00-31164.54%
SPY240816C003300002024-03-20 2:53PM EDT2024-08-16196.12198.84199.960.00-17556.29%
SPY240920C003300002024-02-22 2:09PM EDT2024-09-20184.89198.90199.840.00-227250.31%
SPY240930C003300002024-03-08 11:44AM EDT2024-09-30195.19200.30202.230.00-303152.59%
SPY241220C003300002024-03-27 3:40PM EDT2024-12-20203.12203.84205.550.00-21,28949.86%
SPY250117C003300002024-03-21 3:56PM EDT2025-01-17204.52204.05205.800.00-1010247.74%
SPY250321C003300002024-03-14 2:21PM EDT2025-03-21199.51206.97209.140.00-6846.89%
SPY250620C003300002024-03-08 4:03PM EDT2025-06-20201.32209.79212.800.00-3745.10%
SPY251219C003300002024-03-27 2:05PM EDT2025-12-19212.00214.19218.870.00-38142.26%
SPY260116C003300002024-03-20 2:42PM EDT2026-01-16212.00214.00219.000.00-1541.44%
SPY261218C003300002024-03-19 11:09AM EDT2026-12-18216.00223.00228.000.00-73038.36%
Putsfor1 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240405P003300002024-03-21 4:03PM EDT2024-04-050.010.000.010.00-1001,82590.63%
SPY240419P003300002024-03-27 1:13PM EDT2024-04-190.020.020.030.00-253,86062.50%
SPY240430P003300002024-03-27 3:36PM EDT2024-04-300.040.030.040.00-53,42752.73%
SPY240517P003300002024-03-28 12:36PM EDT2024-05-170.080.080.09-0.01-11.11%1058,18646.97%
SPY240531P003300002024-03-28 11:44AM EDT2024-05-310.130.110.130.00-4560443.21%
SPY240621P003300002024-03-28 3:04PM EDT2024-06-210.200.200.21+0.01+5.26%5143,17839.65%
SPY240628P003300002024-03-27 3:44PM EDT2024-06-280.230.220.240.00-415138.72%
SPY240719P003300002024-03-27 12:48PM EDT2024-07-190.360.340.360.00-56036.82%
SPY240731P003300002024-03-11 10:15AM EDT2024-07-310.710.400.430.00-14435.86%
SPY240816P003300002024-03-19 3:05PM EDT2024-08-160.670.510.530.00-2041534.77%
SPY240920P003300002024-03-28 2:57PM EDT2024-09-200.760.760.79-0.03-3.80%1011,74033.06%
SPY240930P003300002024-03-26 2:55PM EDT2024-09-300.870.820.860.00-157832.58%
SPY241220P003300002024-03-28 3:43PM EDT2024-12-201.571.571.60-0.05-3.09%516,42530.25%
SPY250117P003300002024-03-27 2:27PM EDT2025-01-171.811.751.830.00-142,64429.51%
SPY250321P003300002024-03-26 9:39AM EDT2025-03-212.422.332.400.00-292528.25%
SPY250620P003300002024-03-28 12:53PM EDT2025-06-203.193.103.26+0.04+1.27%113,37026.91%
SPY251219P003300002024-03-25 3:21PM EDT2025-12-194.934.515.050.00-62,02425.14%
SPY260116P003300002024-03-25 10:47AM EDT2026-01-165.174.395.600.00-322325.24%
SPY261218P003300002024-03-28 10:35AM EDT2026-12-187.326.318.72-0.43-5.55%17323.17%