Singapore markets open in 1 hour 57 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
507.85+0.35 (+0.07%)
At close: 04:00PM EST
507.05 -0.80 (-0.16%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:455.00
Callsfor26 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240226C004550002024-02-23 2:45PM EST2024-02-2653.1552.5452.92+53.15-1063.09%
SPY240229C004550002024-02-22 3:51PM EST2024-02-2953.0552.9353.310.00-1265253.05%
SPY240301C004550002024-02-23 12:14PM EST2024-03-0154.3652.9153.39+1.60+3.03%163649.90%
SPY240308C004550002024-02-23 12:41PM EST2024-03-0854.5553.6253.81+11.01+25.29%72,01038.18%
SPY240315C004550002024-02-23 3:52PM EST2024-03-1555.1353.9754.50+0.66+1.21%628,33835.04%
SPY240322C004550002024-02-20 12:24PM EST2024-03-2242.3754.0254.530.00-751830.30%
SPY240328C004550002024-02-23 2:36PM EST2024-03-2854.9254.1454.63-0.28-0.51%952,47827.82%
SPY240405C004550002024-02-22 11:27AM EST2024-04-0552.8054.5154.980.00-2126.19%
SPY240419C004550002024-02-23 2:03PM EST2024-04-1956.5955.8556.31+0.52+0.93%51,21326.13%
SPY240430C004550002024-02-23 11:44AM EST2024-04-3057.5956.7257.24+0.32+0.56%40015225.82%
SPY240517C004550002024-02-22 10:05AM EST2024-05-1756.3958.5959.080.00-2017126.15%
SPY240531C004550002024-02-22 3:47PM EST2024-05-3160.7959.8660.420.00-8001,57526.13%
SPY240621C004550002024-02-23 2:52PM EST2024-06-2162.4161.6562.26-0.05-0.08%1917,81625.98%
SPY240628C004550002024-02-23 3:35PM EST2024-06-2862.1761.8362.51-0.43-0.69%1391225.54%
SPY240719C004550002024-02-15 9:41AM EST2024-07-1957.3063.1563.800.00-13225.00%
SPY240731C004550002024-02-22 3:33PM EST2024-07-3164.6364.1664.910.00-7725.15%
SPY240816C004550002024-02-22 1:54PM EST2024-08-1665.8265.8966.600.00-289925.54%
SPY240920C004550002024-02-23 2:49PM EST2024-09-2069.7068.7769.65+1.01+1.47%205,78725.81%
SPY240930C004550002024-02-22 10:18AM EST2024-09-3067.0869.0169.980.00-318025.48%
SPY241220C004550002024-02-23 3:24PM EST2024-12-2076.8475.7877.00-0.12-0.16%814,50926.38%
SPY241231C004550002024-02-22 10:11AM EST2024-12-3174.5276.0377.380.00-63426.15%
SPY250117C004550002024-02-23 2:56PM EST2025-01-1778.1376.8978.45+0.18+0.23%62,39426.12%
SPY250321C004550002024-02-23 12:30PM EST2025-03-2183.3580.8084.67+10.34+14.16%125827.37%
SPY250620C004550002024-02-23 3:10PM EST2025-06-2088.8886.7190.58+1.38+1.58%11,55327.55%
SPY251219C004550002024-02-22 3:54PM EST2025-12-1999.0096.64100.410.00-16,62527.53%
SPY260116C004550002024-02-16 3:18PM EST2026-01-1693.4096.50101.500.00-39427.40%
SPY261218C004550002024-02-23 11:29AM EST2026-12-18116.06112.50117.50+7.38+6.79%3827.74%
Putsfor26 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240226P004550002024-02-23 3:53PM EST2024-02-260.050.000.01+0.05-68051.56%
SPY240227P004550002024-02-23 9:55AM EST2024-02-270.020.010.02-0.01-33.33%202444.53%
SPY240228P004550002024-02-23 4:06PM EST2024-02-280.020.020.03-0.08-80.00%22540.43%
SPY240229P004550002024-02-23 1:28PM EST2024-02-290.040.030.04-0.01-20.00%1845,05337.31%
SPY240301P004550002024-02-23 3:55PM EST2024-03-010.050.040.05-0.02-28.57%343,43034.96%
SPY240304P004550002024-02-21 10:31AM EST2024-03-040.190.050.060.00--129.20%
SPY240305P004550002024-02-22 9:34AM EST2024-03-050.110.070.080.00-1128.71%
SPY240308P004550002024-02-23 3:54PM EST2024-03-080.130.120.13-0.03-18.75%4358,42526.86%
SPY240315P004550002024-02-23 4:05PM EST2024-03-150.240.240.25-0.07-22.58%1,99663,58423.88%
SPY240322P004550002024-02-23 4:00PM EST2024-03-220.370.370.38-0.08-17.78%942,20922.06%
SPY240328P004550002024-02-23 3:51PM EST2024-03-280.490.480.49-0.09-15.52%1,06216,07520.90%
SPY240405P004550002024-02-23 3:08PM EST2024-04-050.640.640.66-0.12-15.79%564019.87%
SPY240419P004550002024-02-23 4:13PM EST2024-04-190.990.970.99-0.16-13.91%3,04716,51718.70%
SPY240430P004550002024-02-23 4:01PM EST2024-04-301.231.221.24-0.18-12.77%6974917.98%
SPY240517P004550002024-02-23 2:25PM EST2024-05-171.791.741.76-0.16-8.21%1,0276,47417.50%
SPY240531P004550002024-02-23 3:32PM EST2024-05-312.122.132.17-0.23-9.79%3024,90617.13%
SPY240621P004550002024-02-23 4:10PM EST2024-06-212.892.862.89-0.26-8.25%1,83141,09716.88%
SPY240628P004550002024-02-23 1:19PM EST2024-06-283.153.113.17-0.18-5.41%1165,66416.87%
SPY240719P004550002024-02-23 3:49PM EST2024-07-193.773.823.87-0.35-8.50%6832616.65%
SPY240731P004550002024-02-23 12:43PM EST2024-07-314.364.214.27-0.16-3.54%659816.54%
SPY240816P004550002024-02-23 2:32PM EST2024-08-164.864.784.82-0.17-3.38%19,33216.44%
SPY240920P004550002024-02-23 3:11PM EST2024-09-205.875.875.92-0.22-3.61%1359,54816.18%
SPY240930P004550002024-02-22 3:55PM EST2024-09-306.356.146.250.00-21629816.13%
SPY241220P004550002024-02-23 3:25PM EST2024-12-209.169.199.25-0.24-2.55%13212,22916.19%
SPY241231P004550002024-02-22 12:56PM EST2024-12-319.909.289.830.00-48916.33%
SPY250117P004550002024-02-23 2:28PM EST2025-01-1710.149.9510.10-0.16-1.55%178,55416.10%
SPY250321P004550002024-02-23 2:49PM EST2025-03-2111.9211.8512.03-0.19-1.57%721115.98%
SPY250620P004550002024-02-22 9:59AM EST2025-06-2014.9514.1914.600.00-13,21515.83%
SPY251219P004550002024-02-23 2:34PM EST2025-12-1918.6018.3218.79-0.31-1.64%54,87615.40%
SPY260116P004550002024-02-21 11:32AM EST2026-01-1622.0917.7320.520.00-155515.84%
SPY261218P004550002024-02-08 2:41PM EST2026-12-1827.9923.6626.750.00-1515.18%