Singapore markets close in 1 hour 36 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
503.53-0.92 (-0.18%)
At close: 04:00PM EDT
504.94 +1.41 (+0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:435.00
Callsfor17 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240419C004350002024-04-16 12:17PM EDT2024-04-1970.030.000.000.00-2500.00%
SPY240426C004350002024-04-15 2:36PM EDT2024-04-2672.310.000.000.00-100.00%
SPY240430C004350002024-04-15 2:45PM EDT2024-04-3071.770.000.000.00-200.00%
SPY240503C004350002024-04-15 2:45PM EDT2024-05-0372.210.000.000.00-100.00%
SPY240517C004350002024-04-16 1:22PM EDT2024-05-1772.530.000.000.00-300.00%
SPY240531C004350002024-04-16 9:52AM EDT2024-05-3172.920.000.000.00-600.00%
SPY240621C004350002024-04-16 3:42PM EDT2024-06-2175.170.000.000.00-900.00%
SPY240628C004350002024-04-02 1:47PM EDT2024-06-2889.360.000.000.00-300.00%
SPY240719C004350002024-04-02 9:59AM EDT2024-07-1989.800.000.000.00-600.00%
SPY240731C004350002024-03-28 12:22PM EDT2024-07-3196.630.000.000.00-200.00%
SPY240816C004350002024-04-10 1:43PM EDT2024-08-1687.880.000.000.00-100.00%
SPY240830C004350002024-03-27 12:58PM EDT2024-08-3096.640.000.000.00-100.00%
SPY240920C004350002024-04-16 10:07AM EDT2024-09-2082.330.000.000.00-400.00%
SPY240930C004350002024-04-05 11:20AM EDT2024-09-3095.230.000.000.00-400.00%
SPY241220C004350002024-04-16 9:59AM EDT2024-12-2090.020.000.000.00-100.00%
SPY241231C004350002024-04-05 10:47AM EDT2024-12-31101.400.000.000.00-100.00%
SPY250117C004350002024-04-16 2:10PM EDT2025-01-1792.600.000.000.00-700.00%
SPY250321C004350002024-04-12 9:30AM EDT2025-03-21105.140.000.000.00-200.00%
SPY250331C004350002024-04-08 1:19PM EDT2025-03-31109.320.000.000.00--00.00%
SPY250620C004350002024-04-10 2:41PM EDT2025-06-20111.170.000.000.00-100.00%
SPY251219C004350002024-04-16 3:23PM EDT2025-12-19114.030.000.000.00-200.00%
SPY260116C004350002024-04-15 11:10AM EDT2026-01-16117.910.000.000.00-100.00%
SPY261218C004350002024-04-12 2:32PM EDT2026-12-18134.000.000.000.00-100.00%
Putsfor17 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240419P004350002024-04-16 2:56PM EDT2024-04-190.040.000.000.00-21025.00%
SPY240426P004350002024-04-16 1:22PM EDT2024-04-260.140.000.000.00-16025.00%
SPY240430P004350002024-04-16 12:03PM EDT2024-04-300.200.000.000.00-2012.50%
SPY240503P004350002024-04-16 3:26PM EDT2024-05-030.230.000.000.00-10012.50%
SPY240510P004350002024-04-16 1:23PM EDT2024-05-100.360.000.000.00-5012.50%
SPY240517P004350002024-04-16 4:12PM EDT2024-05-170.540.000.000.00-1,555012.50%
SPY240524P004350002024-04-16 3:59PM EDT2024-05-240.700.000.000.00-10012.50%
SPY240531P004350002024-04-16 3:14PM EDT2024-05-310.800.000.000.00-706.25%
SPY240621P004350002024-04-16 4:10PM EDT2024-06-211.580.000.000.00-66206.25%
SPY240628P004350002024-04-16 10:27AM EDT2024-06-281.950.000.000.00-106.25%
SPY240719P004350002024-04-16 3:54PM EDT2024-07-192.430.000.000.00-26406.25%
SPY240731P004350002024-04-16 11:32AM EDT2024-07-313.050.000.000.00-506.25%
SPY240816P004350002024-04-16 2:32PM EDT2024-08-163.500.000.000.00-7406.25%
SPY240830P004350002024-04-15 11:35AM EDT2024-08-303.190.000.000.00-706.25%
SPY240920P004350002024-04-16 3:43PM EDT2024-09-204.480.000.000.00-15406.25%
SPY240930P004350002024-04-16 9:42AM EDT2024-09-305.020.000.000.00-103.13%
SPY241220P004350002024-04-16 3:56PM EDT2024-12-207.520.000.000.00-3003.13%
SPY241231P004350002024-04-16 2:12PM EDT2024-12-317.540.000.000.00-103.13%
SPY250117P004350002024-04-16 12:51PM EDT2025-01-178.320.000.000.00-3203.13%
SPY250321P004350002024-04-16 3:19PM EDT2025-03-2110.080.000.000.00-603.13%
SPY250331P004350002024-04-16 10:15AM EDT2025-03-3110.500.000.000.00-103.13%
SPY250620P004350002024-04-16 3:54PM EDT2025-06-2012.420.000.000.00-803.13%
SPY250919P004350002024-04-08 12:13PM EDT2025-09-1912.570.000.000.00-103.13%
SPY251219P004350002024-04-15 12:47PM EDT2025-12-1915.740.000.000.00-203.13%
SPY260116P004350002024-04-16 3:30PM EDT2026-01-1617.170.000.000.00-103.13%
SPY261218P004350002024-04-15 1:32PM EDT2026-12-1822.540.000.000.00-201.56%