Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
523.39+0.22 (+0.04%)
As of 09:54AM EDT. Market open.
In the money
Show:ListStraddle
Strike:479.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240328C004790002024-03-15 9:48AM EDT2024-03-2832.5043.6144.230.00-45440.00%
SPY240419C004790002024-03-26 10:21AM EDT2024-04-1944.8545.9946.160.00-196128.13%
SPY240430C004790002024-03-21 10:30AM EDT2024-04-3048.4046.8246.980.00-110625.85%
SPY240517C004790002024-03-14 2:25PM EDT2024-05-1741.3948.8549.010.00-11,29325.67%
SPY240531C004790002024-03-15 2:08PM EDT2024-05-3140.0050.0850.230.00-15624.87%
SPY240621C004790002024-03-25 10:52AM EDT2024-06-2150.3252.2652.710.00-12725.10%
SPY240628C004790002024-03-27 9:34AM EDT2024-06-2851.2152.2052.770.00-1063324.22%
SPY240719C004790002024-02-22 4:46PM EDT2024-07-1942.9352.7253.150.00-1030622.31%
SPY240731C004790002024-02-05 4:10PM EDT2024-07-3133.5645.3545.870.00-1111.43%
SPY240816C004790002024-03-11 9:46AM EDT2024-08-1647.7857.0557.550.00-948524.34%
SPY241231C004790002024-03-18 12:58PM EDT2024-12-3163.0568.8569.770.00-1325.26%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240328P004790002024-03-27 1:22PM EDT2024-03-280.010.000.010.00-1451,90756.25%
SPY240401P004790002024-03-27 1:00PM EDT2024-04-010.020.010.020.00-1542228.52%
SPY240402P004790002024-03-20 2:54PM EDT2024-04-020.140.020.030.00--127.15%
SPY240403P004790002024-03-27 4:12PM EDT2024-04-030.030.000.000.00---12.50%
SPY240404P004790002024-03-28 9:39AM EDT2024-04-040.040.030.04-0.06-37.50%750124.22%
SPY240405P004790002024-03-27 4:08PM EDT2024-04-050.060.050.060.00-32324.02%
SPY240408P004790002024-03-26 1:26PM EDT2024-04-080.120.080.090.00-1121.97%
SPY240419P004790002024-03-27 3:39PM EDT2024-04-190.320.320.330.00-2835,39019.39%
SPY240430P004790002024-03-27 2:36PM EDT2024-04-300.550.500.510.00-32,47917.31%
SPY240517P004790002024-03-27 12:27PM EDT2024-05-171.141.011.030.00-22,79616.46%
SPY240531P004790002024-03-27 10:13AM EDT2024-05-311.721.431.450.00-320215.87%
SPY240621P004790002024-03-27 3:23PM EDT2024-06-212.492.282.290.00-9980615.67%
SPY240628P004790002024-03-27 3:55PM EDT2024-06-282.592.562.580.00-6166515.62%
SPY240719P004790002024-03-26 3:18PM EDT2024-07-193.623.383.410.00-446115.43%
SPY240731P004790002024-03-20 2:16PM EDT2024-07-314.913.843.890.00-2915.36%
SPY240816P004790002024-03-27 10:28AM EDT2024-08-164.994.484.520.00-126315.27%
SPY241231P004790002024-02-15 10:53AM EDT2024-12-3115.9913.2513.470.00-2117.59%