Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
499.72+4.56 (+0.92%)
At close: 04:00PM EDT
500.48 +0.76 (+0.15%)
Pre-market: 05:30AM EDT
In the money
Show:ListStraddle
Strike:390.00
Callsfor23 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240430C003900002024-04-12 9:30AM EDT2024-04-30125.470.000.000.00-200.00%
SPY240517C003900002024-04-22 12:50PM EDT2024-05-17109.970.000.000.00-100.00%
SPY240531C003900002024-04-12 1:40PM EDT2024-05-31123.180.000.000.00-100.00%
SPY240621C003900002024-04-19 11:34AM EDT2024-06-21111.850.000.000.00-6300.00%
SPY240628C003900002024-03-07 3:25PM EDT2024-06-28130.77132.59134.270.00-35585.33%
SPY240719C003900002024-03-28 12:38PM EDT2024-07-19139.310.000.000.00-200.00%
SPY240731C003900002024-04-22 4:05PM EDT2024-07-31114.510.000.000.00-600.00%
SPY240816C003900002024-04-04 10:46AM EDT2024-08-16140.350.000.000.00-200.00%
SPY240830C003900002024-04-22 3:59PM EDT2024-08-30117.490.000.000.00-200.00%
SPY240920C003900002024-04-18 11:58AM EDT2024-09-20122.450.000.000.00-100.00%
SPY240930C003900002024-04-04 1:53PM EDT2024-09-30142.460.000.000.00-100.00%
SPY241220C003900002024-04-22 4:14PM EDT2024-12-20123.270.000.000.00-1400.00%
SPY241231C003900002024-03-28 2:47PM EDT2024-12-31148.560.000.000.00-5400.00%
SPY250117C003900002024-04-11 10:09AM EDT2025-01-17139.390.000.000.00-100.00%
SPY250321C003900002024-04-17 2:58PM EDT2025-03-21132.120.000.000.00-100.00%
SPY250331C003900002024-03-27 2:56PM EDT2025-03-31149.770.000.000.00-600.00%
SPY250620C003900002024-04-18 11:11AM EDT2025-06-20138.040.000.000.00-200.00%
SPY251219C003900002024-04-09 2:57PM EDT2025-12-19157.300.000.000.00-4500.00%
SPY260116C003900002024-04-11 10:09AM EDT2026-01-16157.830.000.000.00-700.00%
SPY261218C003900002024-04-03 10:21AM EDT2026-12-18176.500.000.000.00-100.00%
Putsfor23 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240430P003900002024-04-22 3:31PM EDT2024-04-300.020.000.000.00-91025.00%
SPY240510P003900002024-04-22 10:22AM EDT2024-05-100.090.000.000.00-1025.00%
SPY240517P003900002024-04-22 2:21PM EDT2024-05-170.110.000.000.00-17025.00%
SPY240531P003900002024-04-22 1:39PM EDT2024-05-310.210.000.000.00-17012.50%
SPY240621P003900002024-04-22 3:17PM EDT2024-06-210.430.000.000.00-68012.50%
SPY240628P003900002024-04-22 2:42PM EDT2024-06-280.520.000.000.00-120012.50%
SPY240719P003900002024-04-22 2:34PM EDT2024-07-190.790.000.000.00-14012.50%
SPY240731P003900002024-04-22 3:52PM EDT2024-07-311.000.000.000.00-29012.50%
SPY240816P003900002024-04-22 10:55AM EDT2024-08-161.490.000.000.00-706.25%
SPY240830P003900002024-04-19 2:57PM EDT2024-08-302.120.000.000.00-106.25%
SPY240920P003900002024-04-22 12:17PM EDT2024-09-202.000.000.000.00-23306.25%
SPY240930P003900002024-04-22 9:38AM EDT2024-09-302.350.000.000.00-106.25%
SPY241220P003900002024-04-22 2:42PM EDT2024-12-203.500.000.000.00-10406.25%
SPY241231P003900002024-04-22 10:43AM EDT2024-12-314.120.000.000.00-606.25%
SPY250117P003900002024-04-22 4:11PM EDT2025-01-174.030.000.000.00-3306.25%
SPY250321P003900002024-04-22 2:58PM EDT2025-03-215.030.000.000.00-506.25%
SPY250331P003900002024-04-22 11:56AM EDT2025-03-315.600.000.000.00-4206.25%
SPY250620P003900002024-04-22 9:30AM EDT2025-06-207.290.000.000.00-306.25%
SPY250919P003900002024-04-15 1:30PM EDT2025-09-199.000.000.000.00-103.13%
SPY251219P003900002024-04-22 3:53PM EDT2025-12-199.690.000.000.00-603.13%
SPY260116P003900002024-04-22 3:41PM EDT2026-01-1610.100.000.000.00-1003.13%
SPY261218P003900002024-04-18 1:11PM EDT2026-12-1815.000.000.000.00-103.13%