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
523.20 +0.12 (+0.02%)
After hours: 06:06PM EDT
In the money
Show:ListStraddle
Strike:410.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240328C004100002024-03-28 11:39AM EDT2024-03-28114.21112.63113.84+12.74+12.56%22200.00%
SPY240405C004100002024-03-28 4:00PM EDT2024-04-05113.60113.48113.95+0.86+0.76%2482981.40%
SPY240419C004100002024-03-22 3:12PM EDT2024-04-19113.59114.49114.980.00-613060.85%
SPY240430C004100002024-03-05 11:30AM EDT2024-04-30100.75115.15115.610.00-29153.78%
SPY240517C004100002024-03-20 9:57AM EDT2024-05-17109.86116.55116.950.00-12049.90%
SPY240531C004100002024-03-26 10:30AM EDT2024-05-31115.79117.50117.930.00-1025747.02%
SPY240621C004100002024-03-28 12:32PM EDT2024-06-21119.18118.83119.33+2.47+2.12%2012,87844.03%
SPY240628C004100002024-03-06 2:54PM EDT2024-06-28106.17118.85119.420.00-29042.52%
SPY240719C004100002024-03-28 12:38PM EDT2024-07-19119.92119.31120.25+8.69+7.81%27539.91%
SPY240731C004100002024-02-20 2:38PM EDT2024-07-3194.64120.14120.770.00-2238.82%
SPY240816C004100002024-03-15 4:11PM EDT2024-08-16110.28121.49122.460.00-81139.08%
SPY240920C004100002024-03-27 1:37PM EDT2024-09-20121.58124.09124.800.00-72,17137.91%
SPY240930C004100002024-03-21 12:39PM EDT2024-09-30125.55123.80125.320.00-31737.48%
SPY241220C004100002024-03-28 2:04PM EDT2024-12-20129.82129.15130.52+2.52+1.98%311,06536.05%
SPY241231C004100002024-03-28 1:05PM EDT2024-12-31130.08129.37130.62+10.08+8.40%15435.42%
SPY250117C004100002024-03-27 11:18AM EDT2025-01-17127.57129.99131.380.00-31,27335.01%
SPY250321C004100002024-03-21 1:32PM EDT2025-03-21135.50134.22135.900.00-313335.07%
SPY250331C004100002024-03-25 2:55PM EDT2025-03-31130.83134.26136.180.00-1134.78%
SPY250620C004100002024-03-28 3:16PM EDT2025-06-20140.88138.86141.17+7.18+5.37%399234.58%
SPY251219C004100002024-03-28 3:20PM EDT2025-12-19147.22146.39150.54+1.95+1.34%12,00133.86%
SPY260116C004100002024-03-25 9:36AM EDT2026-01-16147.31146.58151.410.00-1113533.55%
SPY261218C004100002024-03-21 12:29PM EDT2026-12-18162.63160.00165.000.00-2011432.49%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240328P004100002024-03-27 2:07PM EDT2024-03-280.010.000.010.00-5144,037143.75%
SPY240405P004100002024-03-28 2:03PM EDT2024-04-050.010.010.02-0.01-50.00%1,75175,31451.95%
SPY240412P004100002024-03-27 2:14PM EDT2024-04-120.050.040.05-0.01-16.67%179443.56%
SPY240419P004100002024-03-28 3:51PM EDT2024-04-190.090.090.10-0.01-10.00%248312,16339.26%
SPY240426P004100002024-03-28 10:49AM EDT2024-04-260.130.120.13-0.02-13.33%164935.45%
SPY240430P004100002024-03-25 11:45AM EDT2024-04-300.160.130.140.00-12,23033.64%
SPY240503P004100002024-03-27 11:42AM EDT2024-05-030.190.160.170.00-182933.01%
SPY240517P004100002024-03-27 12:00PM EDT2024-05-170.250.250.26-0.01-3.85%28,96129.79%
SPY240531P004100002024-03-28 9:44AM EDT2024-05-310.350.350.37-0.01-2.78%101,66427.76%
SPY240621P004100002024-03-28 2:21PM EDT2024-06-210.590.600.61-0.02-3.28%20826,06626.10%
SPY240628P004100002024-03-28 10:49AM EDT2024-06-280.690.680.70-0.05-6.76%21,45125.68%
SPY240719P004100002024-03-28 4:09PM EDT2024-07-191.000.971.00+0.04+4.17%191,10624.72%
SPY240731P004100002024-03-27 1:23PM EDT2024-07-311.201.141.180.00-115524.27%
SPY240816P004100002024-03-27 12:36PM EDT2024-08-161.411.411.44-0.08-5.37%11,21923.78%
SPY240830P004100002024-03-28 3:43PM EDT2024-08-301.651.631.68-0.10-5.71%11823.42%
SPY240920P004100002024-03-28 2:59PM EDT2024-09-201.971.992.02-0.02-1.01%7828,72122.88%
SPY240930P004100002024-03-28 3:54PM EDT2024-09-302.142.132.20-0.15-6.55%1516422.69%
SPY241220P004100002024-03-28 11:06AM EDT2024-12-203.763.803.85-0.04-1.05%476,58821.74%
SPY241231P004100002024-03-28 1:24PM EDT2024-12-314.003.954.050.00-31,25021.60%
SPY250117P004100002024-03-28 2:59PM EDT2025-01-174.284.254.38+0.03+0.71%439,08021.42%
SPY250321P004100002024-03-28 11:45AM EDT2025-03-215.505.545.65-0.01-0.18%893520.91%
SPY250331P004100002024-03-25 9:55AM EDT2025-03-315.465.546.010.00-1121.01%
SPY250620P004100002024-03-28 4:04PM EDT2025-06-207.397.217.49-0.16-2.12%44,09420.38%
SPY251219P004100002024-03-28 11:57AM EDT2025-12-1910.3810.1010.99-0.04-0.38%1021,12219.61%
SPY260116P004100002024-03-26 3:56PM EDT2026-01-1611.1410.4511.640.00-11,21019.60%
SPY261218P004100002024-03-26 3:54PM EDT2026-12-1815.8314.1016.500.00-4537418.29%