Singapore markets open in 6 hours 11 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
510.85-7.15 (-1.38%)
At close: 04:00PM EDT
509.98 -0.87 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:405.00
Callsfor15 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240419C004050002024-04-12 11:10AM EDT2024-04-19107.94106.27106.69-3.97-3.55%1717195.70%
SPY240426C004050002024-03-19 10:48AM EDT2024-04-26110.20106.79107.210.00-2072.56%
SPY240430C004050002024-04-03 9:43AM EDT2024-04-30115.19106.93107.360.00-642764.94%
SPY240517C004050002024-04-01 1:54PM EDT2024-05-17119.90108.30108.720.00-163853.84%
SPY240531C004050002024-03-26 10:30AM EDT2024-05-31120.71109.28109.720.00-1029849.87%
SPY240621C004050002024-04-12 2:41PM EDT2024-06-21110.45110.37111.60-4.80-4.16%164,31546.58%
SPY240628C004050002024-04-09 10:41AM EDT2024-06-28115.83110.17111.710.00-117644.64%
SPY240719C004050002024-03-28 12:38PM EDT2024-07-19124.76111.51112.100.00-32340.30%
SPY240731C004050002024-02-14 12:54PM EDT2024-07-31100.37113.36113.990.00-2241.42%
SPY240816C004050002024-03-15 4:13PM EDT2024-08-16115.03113.83114.460.00-3439.42%
SPY240920C004050002024-04-09 9:35AM EDT2024-09-20125.48116.10117.310.00-292638.61%
SPY240930C004050002024-04-01 10:06AM EDT2024-09-30129.54116.44117.310.00-23537.46%
SPY241220C004050002024-04-11 11:40AM EDT2024-12-20125.53122.02123.100.00-210,88436.33%
SPY241231C004050002024-04-04 11:10AM EDT2024-12-31133.68122.09123.400.00-2835.83%
SPY250117C004050002024-04-12 2:50PM EDT2025-01-17122.75122.86124.28-4.47-3.51%31,14135.47%
SPY250321C004050002024-02-23 2:34PM EDT2025-03-21126.05136.82138.530.00-43242.22%
SPY250620C004050002024-04-03 10:41AM EDT2025-06-20142.00132.37134.440.00-3635.01%
SPY251219C004050002024-04-05 2:06PM EDT2025-12-19147.74140.57144.300.00-41,24334.38%
SPY260116C004050002024-04-01 11:39AM EDT2026-01-16151.95140.68145.500.00-196234.21%
SPY261218C004050002024-03-27 3:35PM EDT2026-12-18164.49155.34160.000.00-11033.33%
Putsfor15 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240419P004050002024-04-12 4:05PM EDT2024-04-190.030.030.04+0.01+50.00%3,06712,36566.02%
SPY240426P004050002024-04-12 1:42PM EDT2024-04-260.160.100.11+0.10+166.67%10441050.49%
SPY240430P004050002024-04-12 3:35PM EDT2024-04-300.140.120.13+0.01+7.69%10152945.31%
SPY240503P004050002024-04-12 12:33PM EDT2024-05-030.200.150.17+0.10+100.00%513343.16%
SPY240510P004050002024-04-12 3:30PM EDT2024-05-100.230.190.21+0.10+76.92%21938.23%
SPY240517P004050002024-04-12 3:41PM EDT2024-05-170.310.260.28+0.14+82.35%33684,66935.45%
SPY240524P004050002024-04-12 3:04PM EDT2024-05-240.400.340.36+0.12+42.86%6433.50%
SPY240531P004050002024-04-12 3:06PM EDT2024-05-310.490.410.44+0.21+75.00%25156,38231.93%
SPY240621P004050002024-04-12 1:33PM EDT2024-06-210.960.750.77+0.42+77.78%10026,95529.24%
SPY240628P004050002024-04-12 10:34AM EDT2024-06-280.930.870.91+0.16+20.78%177428.71%
SPY240719P004050002024-04-12 1:34PM EDT2024-07-191.531.271.32+0.57+59.38%957827.31%
SPY240731P004050002024-04-12 2:13PM EDT2024-07-311.611.491.56+0.31+23.85%1112426.66%
SPY240816P004050002024-04-12 1:32PM EDT2024-08-162.131.831.89+0.72+51.06%31297625.95%
SPY240830P004050002024-04-10 3:37PM EDT2024-08-301.872.092.180.00-12325.42%
SPY240920P004050002024-04-12 2:02PM EDT2024-09-202.792.552.59+0.69+32.86%8035,05024.67%
SPY240930P004050002024-04-11 1:37PM EDT2024-09-302.322.692.830.00-16524.46%
SPY241220P004050002024-04-12 3:51PM EDT2024-12-204.694.594.68+0.26+5.87%39212,77623.00%
SPY241231P004050002024-04-12 1:10PM EDT2024-12-315.094.704.92+0.94+22.65%31,52222.84%
SPY250117P004050002024-04-12 3:56PM EDT2025-01-175.275.105.29+0.89+20.32%2932,62222.61%
SPY250321P004050002024-04-12 1:12PM EDT2025-03-216.736.336.57+1.13+20.18%1912,91221.82%
SPY250331P004050002024-04-12 3:49PM EDT2025-03-316.606.396.99+0.26+4.10%22121.94%
SPY250620P004050002024-04-12 2:45PM EDT2025-06-208.447.978.51+1.18+16.25%430021.11%
SPY250919P004050002024-04-10 2:50PM EDT2025-09-199.429.5110.49+9.42--3120.67%
SPY251219P004050002024-04-11 3:35PM EDT2025-12-1910.3411.0311.990.00-588120.05%
SPY260116P004050002024-04-12 9:42AM EDT2026-01-1611.4110.8412.92+0.15+1.33%112420.19%
SPY261218P004050002024-04-12 10:15AM EDT2026-12-1816.0014.4818.13+0.30+1.91%51,03318.82%