Singapore markets close in 5 hours 46 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
512.85+4.77 (+0.94%)
At close: 04:00PM EST
511.98 -0.86 (-0.17%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:446.00
Callsfor4 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240308C004460002024-03-01 3:22PM EST2024-03-0867.2166.8467.13+67.21-8053.52%
SPY240314C004460002024-03-01 2:16PM EST2024-03-1468.1566.8768.09+68.15-2,444-53.03%
SPY240315C004460002024-02-29 2:05PM EST2024-03-1562.9967.2767.670.00-11,65846.51%
SPY240328C004460002024-03-01 10:24AM EST2024-03-2865.0767.3067.70+1.47+2.31%16,32132.43%
SPY240419C004460002024-02-29 2:05PM EST2024-04-1964.5268.7369.120.00-14529.69%
SPY240430C004460002024-02-20 1:34PM EST2024-04-3054.2069.5169.940.00-1468029.10%
SPY240531C004460002024-03-01 2:34PM EST2024-05-3172.9472.3872.83+4.21+6.13%357129.00%
SPY240621C004460002024-02-13 1:43PM EST2024-06-2158.7374.0374.550.00-22,11128.62%
SPY240628C004460002024-02-22 1:54PM EST2024-06-2870.1874.1774.740.00-10039528.02%
SPY240731C004460002024-02-20 12:31PM EST2024-07-3162.0676.2176.840.00--227.19%
SPY240930C004460002024-02-26 10:21AM EST2024-09-3077.7480.7681.610.00-28227.25%
SPY241231C004460002024-02-09 10:36AM EST2024-12-3177.6587.3888.540.00-2227.57%
Putsfor4 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240304P004460002024-03-01 9:52AM EST2024-03-040.010.000.010.00-157584.38%
SPY240305P004460002024-03-01 9:54AM EST2024-03-050.020.000.02+0.02-18464.06%
SPY240306P004460002024-02-29 11:49AM EST2024-03-060.030.010.030.00-203455.47%
SPY240307P004460002024-03-01 3:32PM EST2024-03-070.030.020.03+0.03-1716250.00%
SPY240308P004460002024-03-01 11:11AM EST2024-03-080.040.030.04+0.04-12146.09%
SPY240315P004460002024-03-01 3:54PM EST2024-03-150.140.120.13-0.02-12.50%7727,43334.38%
SPY240328P004460002024-03-01 3:24PM EST2024-03-280.260.240.26-0.04-13.33%581626.32%
SPY240419P004460002024-03-01 4:00PM EST2024-04-190.550.530.55-0.09-14.06%44,23921.78%
SPY240430P004460002024-03-01 3:34PM EST2024-04-300.730.700.71-0.09-10.98%69920.57%
SPY240531P004460002024-03-01 12:12PM EST2024-05-311.421.351.38-0.10-6.58%428719.10%
SPY240621P004460002024-03-01 10:54AM EST2024-06-211.991.921.94-0.13-6.13%1661,45218.65%
SPY240628P004460002024-02-23 11:09AM EST2024-06-282.722.122.170.00-309618.61%
SPY240731P004460002024-02-20 2:28PM EST2024-07-315.173.023.070.00-1010418.08%
SPY240930P004460002024-01-29 2:17PM EST2024-09-308.035.315.370.00-2718.16%
SPY241231P004460002024-02-15 10:30AM EST2024-12-319.927.597.980.00-1317.50%