Singapore markets closed

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:465.00
Callsfor26 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240229C004650002024-02-23 12:22PM EST2024-02-2944.2042.9543.33+0.93+2.15%43,12740.77%
SPY240301C004650002024-02-23 1:30PM EST2024-03-0144.4142.9443.41+0.89+2.05%16738.92%
SPY240304C004650002024-02-23 10:28AM EST2024-03-0445.4143.1343.50+4.20+10.19%6133.57%
SPY240308C004650002024-02-20 12:46PM EST2024-03-0832.3143.7043.870.00-13931.41%
SPY240315C004650002024-02-23 3:53PM EST2024-03-1545.2144.0644.59+0.68+1.53%4614,33029.42%
SPY240322C004650002024-02-23 11:31AM EST2024-03-2244.8544.1544.65+0.14+0.31%542825.72%
SPY240328C004650002024-02-23 2:16PM EST2024-03-2845.0044.3344.81+0.45+1.01%228,29023.91%
SPY240419C004650002024-02-23 1:28PM EST2024-04-1947.7846.2646.71+0.74+1.57%185,30823.12%
SPY240430C004650002024-02-23 1:37PM EST2024-04-3048.7247.2047.70+1.15+2.42%429622.98%
SPY240517C004650002024-02-23 1:40PM EST2024-05-1750.6849.2249.69+1.42+2.88%717323.56%
SPY240531C004650002024-02-23 10:32AM EST2024-05-3152.7050.5951.12+4.37+9.04%801,12723.70%
SPY240621C004650002024-02-23 1:20PM EST2024-06-2154.1152.5153.09+1.42+2.70%1315,60923.75%
SPY240628C004650002024-02-23 10:26AM EST2024-06-2855.0752.7353.38+3.73+7.27%11,80023.40%
SPY240719C004650002024-02-22 9:45AM EST2024-07-1951.7554.2254.840.00-24523.10%
SPY240731C004650002024-02-22 3:33PM EST2024-07-3155.7755.2956.000.00-51023.29%
SPY240816C004650002024-02-23 2:57PM EST2024-08-1657.8557.1157.78+4.27+7.97%21,62723.75%
SPY240920C004650002024-02-22 12:24PM EST2024-09-2059.2360.1460.960.00-74,77924.15%
SPY240930C004650002024-02-22 2:36PM EST2024-09-3061.3860.4361.330.00-20022623.87%
SPY241220C004650002024-02-23 3:29PM EST2024-12-2068.9067.6068.75+1.37+2.03%248,32525.05%
SPY241231C004650002024-02-13 9:49AM EST2024-12-3158.5067.8869.160.00-21724.85%
SPY250117C004650002024-02-23 12:56PM EST2025-01-1770.2068.8370.31+0.08+0.11%111,83024.88%
SPY250321C004650002024-02-23 9:49AM EST2025-03-2176.8372.8576.73+4.47+6.18%118826.21%
SPY250620C004650002024-02-22 1:31PM EST2025-06-2081.0878.9882.850.00-144426.52%
SPY251219C004650002024-02-20 1:46PM EST2025-12-1981.6689.2893.050.00-21,63126.69%
SPY260116C004650002024-02-22 3:54PM EST2026-01-1692.4589.2694.00+0.47+0.51%14926.52%
SPY261218C004650002024-02-23 11:13AM EST2026-12-18107.96105.50110.50+12.74+13.38%1927.05%
Putsfor26 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240226P004650002024-02-23 2:17PM EST2024-02-260.010.000.01-0.01-50.00%11719134.38%
SPY240227P004650002024-02-23 2:12PM EST2024-02-270.020.010.02-0.02-50.00%122431.64%
SPY240228P004650002024-02-23 3:09PM EST2024-02-280.030.020.03-0.01-25.00%102029.69%
SPY240229P004650002024-02-23 9:43AM EST2024-02-290.050.040.05-0.02-28.57%79,82728.71%
SPY240301P004650002024-02-23 2:32PM EST2024-03-010.050.050.06-0.04-44.44%5221,89327.25%
SPY240304P004650002024-02-23 2:19PM EST2024-03-040.080.070.08-0.03-27.27%12223.63%
SPY240305P004650002024-02-22 11:26AM EST2024-03-050.100.080.09-0.03-23.08%5922.90%
SPY240308P004650002024-02-23 3:45PM EST2024-03-080.150.150.16-0.06-28.57%515,61522.07%
SPY240315P004650002024-02-23 4:06PM EST2024-03-150.310.320.33-0.10-24.39%6,00652,03720.31%
SPY240322P004650002024-02-23 3:35PM EST2024-03-220.510.500.51-0.10-16.39%4196119.10%
SPY240328P004650002024-02-23 4:06PM EST2024-03-280.650.650.67-0.14-17.72%18710,09718.34%
SPY240405P004650002024-02-23 3:18PM EST2024-04-050.850.860.88-0.18-17.48%997617.53%
SPY240419P004650002024-02-23 4:02PM EST2024-04-191.301.291.31-0.22-14.47%1,57549,08316.71%
SPY240430P004650002024-02-23 4:01PM EST2024-04-301.631.601.63-0.24-12.83%1,5222,85216.19%
SPY240517P004650002024-02-23 4:14PM EST2024-05-172.272.252.27-0.23-9.20%9316,21115.89%
SPY240531P004650002024-02-23 2:53PM EST2024-05-312.732.722.77-0.38-12.22%1390915.65%
SPY240621P004650002024-02-23 3:57PM EST2024-06-213.553.593.62-0.31-8.03%39623,44815.52%
SPY240628P004650002024-02-23 10:38AM EST2024-06-283.873.903.94-0.30-7.19%86,92415.54%
SPY240719P004650002024-02-23 3:07PM EST2024-07-194.674.694.74-0.30-6.04%461,25815.39%
SPY240731P004650002024-02-22 1:04PM EST2024-07-315.495.135.200.00-1162815.33%
SPY240816P004650002024-02-23 3:46PM EST2024-08-165.715.785.82-0.30-4.99%85,63415.28%
SPY240920P004650002024-02-23 3:59PM EST2024-09-206.967.007.04-0.30-4.13%2,7605,43215.10%
SPY240930P004650002024-02-23 1:12PM EST2024-09-307.357.297.41-0.24-3.16%254815.08%
SPY241220P004650002024-02-23 2:25PM EST2024-12-2010.7910.6610.73-0.15-1.37%2,9355,87915.29%
SPY241231P004650002024-02-23 10:55AM EST2024-12-3111.0010.7611.35-1.52-12.14%15315.44%
SPY250117P004650002024-02-23 3:30PM EST2025-01-1711.5211.4911.65-0.38-3.19%306,81615.24%
SPY250321P004650002024-02-22 3:04PM EST2025-03-2113.8713.5213.710.00-101,22815.18%
SPY250620P004650002024-02-23 11:33AM EST2025-06-2016.2416.0016.42-0.01-0.06%452415.08%
SPY251219P004650002024-02-20 3:59PM EST2025-12-1923.7620.2720.910.00-232,88314.79%
SPY260116P004650002024-02-23 3:07PM EST2026-01-1621.1919.7722.63-3.17-13.01%591915.20%
SPY261218P004650002024-02-15 3:38PM EST2026-12-1831.1325.9829.130.00-189314.65%