Singapore markets open in 3 hours 15 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
506.93+0.94 (+0.19%)
At close: 04:00PM EST
507.24 +0.31 (+0.06%)
After hours: 04:45PM EST
In the money
Show:ListStraddle
Strike:485.00
Callsfor27 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240227C004850002024-02-27 2:34PM EST2024-02-2721.5221.5722.76-1.86-7.96%252566.36%
SPY240228C004850002024-02-27 3:09PM EST2024-02-2821.6222.1622.39+0.47+2.22%10216840.48%
SPY240229C004850002024-02-27 3:27PM EST2024-02-2922.1722.4222.65-0.11-0.49%882,68536.89%
SPY240301C004850002024-02-27 3:58PM EST2024-03-0122.5322.5522.69+0.52+2.36%121,78332.40%
SPY240304C004850002024-02-27 12:41PM EST2024-03-0420.8922.6422.79-3.11-12.96%22220125.32%
SPY240305C004850002024-02-26 3:21PM EST2024-03-0522.5722.7422.890.00-22724.43%
SPY240308C004850002024-02-27 1:56PM EST2024-03-0821.9623.2823.44-1.24-5.34%21170523.90%
SPY240315C004850002024-02-27 3:58PM EST2024-03-1523.9123.8624.18+0.96+4.18%2725,54921.44%
SPY240322C004850002024-02-26 3:20PM EST2024-03-2224.0524.0724.420.00-1733718.89%
SPY240328C004850002024-02-27 12:52PM EST2024-03-2822.8024.4224.76-1.50-6.17%610,03217.83%
SPY240405C004850002024-02-27 3:26PM EST2024-04-0524.8125.1825.50-2.10-7.80%1617.48%
SPY240419C004850002024-02-27 2:16PM EST2024-04-1926.0726.9427.25-0.56-2.10%312,43917.98%
SPY240430C004850002024-02-27 1:43PM EST2024-04-3026.7528.1028.43-2.93-9.87%196118.08%
SPY240517C004850002024-02-27 3:33PM EST2024-05-1729.9630.4930.80-0.44-1.45%53,15719.01%
SPY240531C004850002024-02-27 1:16PM EST2024-05-3130.8532.0932.44-3.38-9.87%34,50219.37%
SPY240621C004850002024-02-27 3:54PM EST2024-06-2134.3534.3334.66+0.43+1.27%1,78527,37919.71%
SPY240628C004850002024-02-27 3:52PM EST2024-06-2834.5834.6135.03-0.28-0.80%198919.48%
SPY240719C004850002024-02-21 2:44PM EST2024-07-1927.9036.4336.830.00-2523019.56%
SPY240731C004850002024-02-22 11:07AM EST2024-07-3136.6637.6538.110.00-11319.85%
SPY240816C004850002024-02-26 3:28PM EST2024-08-1639.8639.6240.060.00-727420.42%
SPY240920C004850002024-02-27 11:23AM EST2024-09-2042.1843.0043.51-1.26-2.90%5885,98221.04%
SPY240930C004850002024-02-26 2:11PM EST2024-09-3043.5843.3743.970.00-641220.86%
SPY241220C004850002024-02-27 11:23AM EST2024-12-2050.6351.4452.06-0.77-1.50%3045,73622.48%
SPY241231C004850002024-02-26 2:28PM EST2024-12-3152.5451.7752.520.00-24922.34%
SPY250117C004850002024-02-27 1:05PM EST2025-01-1752.0552.9453.92-1.41-2.64%34,97622.52%
SPY250321C004850002024-02-23 3:58PM EST2025-03-2158.2756.9460.660.00-122024.00%
SPY250620C004850002024-02-26 1:33PM EST2025-06-2065.4063.4165.500.00-13,07123.78%
SPY251219C004850002024-02-26 12:38PM EST2025-12-1976.9374.9178.010.00-21,17225.05%
SPY260116C004850002024-02-27 10:52AM EST2026-01-1676.4875.1179.20-0.38-0.49%13,00924.98%
SPY261218C004850002024-02-27 11:00AM EST2026-12-1893.8092.0097.00-1.31-1.38%695925.99%
Putsfor27 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240227P004850002024-02-27 9:30AM EST2024-02-270.010.000.010.00-11,56032.03%
SPY240228P004850002024-02-27 3:34PM EST2024-02-280.010.010.02-0.01-50.00%231,14624.22%
SPY240229P004850002024-02-27 3:48PM EST2024-02-290.040.030.04-0.01-20.00%1,33716,10821.58%
SPY240301P004850002024-02-27 3:56PM EST2024-03-010.060.050.06-0.01-14.29%2,37114,76019.73%
SPY240304P004850002024-02-27 1:50PM EST2024-03-040.100.070.080.00-584,15015.63%
SPY240305P004850002024-02-27 2:30PM EST2024-03-050.120.100.11-0.01-7.69%4125415.33%
SPY240306P004850002024-02-27 4:04PM EST2024-03-060.150.140.15-0.05-25.00%3053115.24%
SPY240307P004850002024-02-27 3:55PM EST2024-03-070.180.180.19-0.07-28.00%213415.09%
SPY240308P004850002024-02-27 4:07PM EST2024-03-080.260.240.25-0.06-18.75%6,40047,40015.16%
SPY240315P004850002024-02-27 4:13PM EST2024-03-150.610.600.61-0.16-20.78%2,38454,21914.44%
SPY240322P004850002024-02-27 3:50PM EST2024-03-221.061.011.03-0.18-14.52%1283,95914.10%
SPY240328P004850002024-02-27 4:14PM EST2024-03-281.291.291.30-0.27-17.31%1,3039,94113.58%
SPY240405P004850002024-02-27 3:07PM EST2024-04-051.701.651.68-0.24-12.37%11269513.15%
SPY240419P004850002024-02-27 4:14PM EST2024-04-192.382.372.40-0.34-12.50%60,73425,64112.81%
SPY240430P004850002024-02-27 4:07PM EST2024-04-302.912.862.89-0.27-8.49%14917,81412.52%
SPY240517P004850002024-02-27 3:56PM EST2024-05-173.943.853.88-0.30-7.08%3638,18112.59%
SPY240531P004850002024-02-27 4:14PM EST2024-05-314.554.524.58-0.45-9.00%707,83912.52%
SPY240621P004850002024-02-27 3:54PM EST2024-06-215.755.685.71-0.35-5.74%1,81413,94612.59%
SPY240628P004850002024-02-27 2:00PM EST2024-06-286.366.066.10-0.18-2.75%1544,30412.64%
SPY240719P004850002024-02-27 3:37PM EST2024-07-197.257.077.13-0.31-4.10%4541912.66%
SPY240731P004850002024-02-27 4:13PM EST2024-07-317.727.647.71-0.25-3.14%19912.69%
SPY240816P004850002024-02-27 1:01PM EST2024-08-169.028.418.50+0.34+3.92%511,61512.75%
SPY240920P004850002024-02-27 2:58PM EST2024-09-2010.089.919.97-0.40-3.82%1538,75312.73%
SPY240930P004850002024-02-27 2:09PM EST2024-09-3010.6810.3010.40+0.04+0.38%1048112.75%
SPY241220P004850002024-02-27 3:29PM EST2024-12-2014.3914.2614.35-0.47-3.16%33,43513.29%
SPY241231P004850002024-02-27 2:20PM EST2024-12-3115.0014.5714.80-0.13-0.86%17313.31%
SPY250117P004850002024-02-27 1:08PM EST2025-01-1715.8315.2015.42+0.16+1.02%2435,12113.32%
SPY250321P004850002024-02-23 3:12PM EST2025-03-2117.7317.4917.690.00-1092413.37%
SPY250620P004850002024-02-27 1:51PM EST2025-06-2020.9420.2220.65+0.24+1.16%253213.41%
SPY251219P004850002024-02-27 2:27PM EST2025-12-1925.6324.8625.66+0.23+0.91%21,55913.38%
SPY260116P004850002024-02-26 2:45PM EST2026-01-1626.3824.4727.310.00-22,69813.73%
SPY261218P004850002024-02-22 9:30AM EST2026-12-1834.0031.2834.430.00-1012913.48%