Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
499.67+0.15 (+0.03%)
As of 09:48AM EDT. Market open.
In the money
Show:ListStraddle
Strike:370.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240419C003700002024-04-19 9:31AM EDT2024-04-19129.30127.88130.24-0.36-0.28%172288.87%
SPY240430C003700002024-04-17 11:03AM EDT2024-04-30134.49129.00129.750.00-211364.26%
SPY240517C003700002024-04-17 12:59PM EDT2024-05-17132.07130.25130.970.00-1758.30%
SPY240531C003700002024-01-17 1:41PM EDT2024-05-31109.01133.76134.370.00-4633066.88%
SPY240621C003700002024-04-10 9:58AM EDT2024-06-21148.73132.28133.350.00-21,52250.37%
SPY240628C003700002024-03-21 1:04PM EDT2024-06-28158.96132.64133.580.00-620450.48%
SPY240719C003700002024-04-18 1:46PM EDT2024-07-19134.35133.49134.160.00-11945.97%
SPY240816C003700002024-03-20 3:33PM EDT2024-08-16158.42135.27136.090.00-2044.50%
SPY240920C003700002024-04-17 1:35PM EDT2024-09-20140.93137.64138.640.00-281043.45%
SPY240930C003700002024-03-26 11:14AM EDT2024-09-30160.99137.78138.960.00-13642.60%
SPY241220C003700002024-04-10 3:05PM EDT2024-12-20156.51142.51144.010.00-401,90840.69%
SPY241231C003700002024-04-16 10:01AM EDT2024-12-31148.54142.52144.210.00-53340.02%
SPY250117C003700002024-04-18 1:24PM EDT2025-01-17143.48142.74144.740.00-130939.30%
SPY250321C003700002024-03-15 3:25PM EDT2025-03-21159.69158.41160.330.00-10031248.27%
SPY250331C003700002024-04-05 3:54PM EDT2025-03-31167.51146.18149.000.00-1038.60%
SPY250620C003700002024-03-25 1:25PM EDT2025-06-20172.58150.52153.760.00-10015438.24%
SPY251219C003700002024-04-17 11:18AM EDT2025-12-19163.64158.030.000.00-11120.00%
SPY260116C003700002024-04-17 11:01AM EDT2026-01-16165.33157.50162.500.00-47436.27%
SPY261218C003700002024-04-17 12:51PM EDT2026-12-18177.00171.50176.000.00-112535.22%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240419P003700002024-04-15 3:35PM EDT2024-04-190.010.000.010.00-558,864175.00%
SPY240430P003700002024-04-18 1:58PM EDT2024-04-300.020.000.000.00-1021,83225.00%
SPY240510P003700002024-04-16 4:13PM EDT2024-05-100.090.100.110.00-32249.32%
SPY240517P003700002024-04-18 10:11AM EDT2024-05-170.110.130.140.00-642,67344.19%
SPY240531P003700002024-04-18 9:54AM EDT2024-05-310.210.220.240.00-262,08838.87%
SPY240621P003700002024-04-18 3:07PM EDT2024-06-210.440.470.490.00-1,62215,29135.27%
SPY240628P003700002024-04-18 3:13PM EDT2024-06-280.530.560.590.00-33,77134.47%
SPY240719P003700002024-04-15 1:28PM EDT2024-07-190.880.830.870.00-157132.31%
SPY240731P003700002024-04-16 9:49AM EDT2024-07-311.120.971.020.00-13931.26%
SPY240816P003700002024-04-18 1:50PM EDT2024-08-161.200.000.000.00-222612.50%
SPY240830P003700002024-04-17 11:36AM EDT2024-08-301.521.421.480.00-14229.55%
SPY240920P003700002024-04-17 3:24PM EDT2024-09-201.761.761.810.00-85,21828.62%
SPY240930P003700002024-04-18 4:04PM EDT2024-09-301.871.891.980.00-836128.27%
SPY241220P003700002024-04-18 3:00PM EDT2024-12-203.373.313.380.00-412,02426.17%
SPY241231P003700002024-04-17 10:53AM EDT2024-12-313.463.403.550.00-11,55025.91%
SPY250117P003700002024-04-18 2:13PM EDT2025-01-173.773.703.820.00-57,48625.56%
SPY250321P003700002024-04-16 3:26PM EDT2025-03-214.524.654.860.00-241524.56%
SPY250331P003700002024-04-18 2:10PM EDT2025-03-314.604.585.190.00-13324.64%
SPY250620P003700002024-04-16 10:17AM EDT2025-06-206.055.936.270.00-140323.42%
SPY251219P003700002024-04-15 12:57PM EDT2025-12-198.078.049.150.00-11,50922.06%
SPY260116P003700002024-04-10 11:07AM EDT2026-01-167.967.879.500.00-85821.84%
SPY261218P003700002024-04-17 2:44PM EDT2026-12-1812.3010.9814.920.00-7132820.79%