Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
505.65+5.93 (+1.19%)
At close: 04:00PM EDT
505.95 +0.30 (+0.06%)
Pre-market: 06:44AM EDT
In the money
Show:ListStraddle
Strike:415.00
Callsfor24 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240426C004150002024-04-19 2:22PM EDT2024-04-2682.050.000.000.00-300.00%
SPY240430C004150002024-01-17 1:39PM EDT2024-04-3063.9587.5988.100.00-131020.00%
SPY240503C004150002024-04-19 1:34PM EDT2024-05-0382.910.000.000.00-2500.00%
SPY240517C004150002024-04-19 9:33AM EDT2024-05-1786.550.000.000.00-100.00%
SPY240524C004150002024-04-23 3:34PM EDT2024-05-2492.930.000.000.00-200.00%
SPY240531C004150002024-04-16 10:06AM EDT2024-05-3192.770.000.000.00-100.00%
SPY240621C004150002024-04-22 3:38PM EDT2024-06-2188.920.000.000.00-100.00%
SPY240628C004150002024-04-19 4:12PM EDT2024-06-2885.150.000.000.00-800.00%
SPY240719C004150002024-04-22 1:46PM EDT2024-07-1990.870.000.000.00-27900.00%
SPY240731C004150002024-04-22 1:28PM EDT2024-07-3191.100.000.000.00-1000.00%
SPY240816C004150002024-04-23 9:50AM EDT2024-08-1695.580.000.000.00-200.00%
SPY240920C004150002024-04-23 3:49PM EDT2024-09-20100.690.000.000.00-5200.00%
SPY240930C004150002024-04-11 3:31PM EDT2024-09-30114.890.000.000.00-900.00%
SPY241220C004150002024-04-23 3:58PM EDT2024-12-20105.920.000.000.00-300.00%
SPY241231C004150002024-04-04 3:32PM EDT2024-12-31116.290.000.000.00-100.00%
SPY250117C004150002024-04-17 1:00PM EDT2025-01-17104.660.000.000.00-300.00%
SPY250321C004150002024-04-04 9:43AM EDT2025-03-21130.000.000.000.00-100.00%
SPY250331C004150002024-03-26 1:11PM EDT2025-03-31128.110.000.000.00-100.00%
SPY250620C004150002024-04-15 9:42AM EDT2025-06-20128.500.000.000.00-100.00%
SPY251219C004150002024-04-15 10:32AM EDT2025-12-19135.910.000.000.00-300.00%
SPY260116C004150002024-04-12 3:11PM EDT2026-01-16135.000.000.000.00-100.00%
SPY261218C004150002024-03-14 9:40AM EDT2026-12-18151.00147.94152.500.00-152034.20%
Putsfor24 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240426P004150002024-04-23 12:32PM EDT2024-04-260.010.000.000.00-260050.00%
SPY240430P004150002024-04-23 3:36PM EDT2024-04-300.030.000.000.00-20025.00%
SPY240503P004150002024-04-23 1:16PM EDT2024-05-030.050.000.000.00-3025.00%
SPY240510P004150002024-04-23 3:51PM EDT2024-05-100.090.000.000.00-1025.00%
SPY240517P004150002024-04-23 3:23PM EDT2024-05-170.140.000.000.00-15012.50%
SPY240524P004150002024-04-23 1:02PM EDT2024-05-240.200.000.000.00-1,721012.50%
SPY240531P004150002024-04-23 10:34AM EDT2024-05-310.270.000.000.00-36012.50%
SPY240621P004150002024-04-23 4:00PM EDT2024-06-210.530.000.000.00-100012.50%
SPY240628P004150002024-04-23 2:08PM EDT2024-06-280.650.000.000.00-1012.50%
SPY240719P004150002024-04-23 2:20PM EDT2024-07-191.020.000.000.00-10606.25%
SPY240731P004150002024-04-23 3:11PM EDT2024-07-311.230.000.000.00-3706.25%
SPY240816P004150002024-04-22 3:42PM EDT2024-08-161.950.000.000.00-6206.25%
SPY240830P004150002024-04-23 4:01PM EDT2024-08-301.880.000.000.00-606.25%
SPY240920P004150002024-04-23 3:45PM EDT2024-09-202.270.000.000.00-1706.25%
SPY240930P004150002024-04-23 3:09PM EDT2024-09-302.500.000.000.00-1606.25%
SPY241220P004150002024-04-23 4:05PM EDT2024-12-204.360.000.000.00-306.25%
SPY241231P004150002024-04-23 10:36AM EDT2024-12-314.740.000.000.00-306.25%
SPY250117P004150002024-04-23 11:41AM EDT2025-01-175.120.000.000.00-206.25%
SPY250321P004150002024-04-23 3:32PM EDT2025-03-216.310.000.000.00-903.13%
SPY250331P004150002024-04-23 9:49AM EDT2025-03-316.830.000.000.00-203.13%
SPY250620P004150002024-04-23 3:45PM EDT2025-06-208.140.000.000.00-1503.13%
SPY250919P004150002024-04-09 1:48PM EDT2025-09-1910.200.000.000.00-203.13%
SPY251219P004150002024-04-23 2:32PM EDT2025-12-1911.720.000.000.00-703.13%
SPY260116P004150002024-04-23 9:41AM EDT2026-01-1612.800.000.000.00-603.13%
SPY261218P004150002024-04-19 10:25AM EDT2026-12-1819.410.000.000.00-103.13%