Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
523.07-0.10 (-0.02%)
At close: 04:00PM EDT
522.95 -0.12 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:489.00
Callsfor1 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240405C004890002024-03-27 3:28PM EDT2024-04-0532.7534.5735.090.00-22133.59%
SPY240412C004890002024-03-28 11:22AM EDT2024-04-1235.8335.4935.65-1.09-2.95%93227.61%
SPY240419C004890002024-03-28 2:16PM EDT2024-04-1936.6036.2536.40+2.22+6.46%312,33725.68%
SPY240430C004890002024-03-18 3:54PM EDT2024-04-3029.3837.2337.380.00-38423.64%
SPY240517C004890002024-03-28 1:40PM EDT2024-05-1740.0839.4139.56+3.14+8.50%51,58323.42%
SPY240531C004890002024-03-28 12:13PM EDT2024-05-3141.3740.9741.12+2.27+5.81%222923.12%
SPY240621C004890002024-03-21 10:30AM EDT2024-06-2144.6643.1643.560.00-24723.16%
SPY240719C004890002024-03-12 3:23PM EDT2024-07-1940.6145.0845.760.00-165722.39%
SPY240731C004890002024-03-21 9:33AM EDT2024-07-3147.2646.3047.050.00--022.54%
SPY240816C004890002024-03-28 3:29PM EDT2024-08-1649.6648.3449.03+0.85+1.74%1923.01%
SPY241231C004890002024-03-26 3:29PM EDT2024-12-3159.3160.9761.840.00-11024.25%
Putsfor1 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240401P004890002024-03-27 3:53PM EDT2024-04-010.020.010.020.00-223224.81%
SPY240402P004890002024-03-22 9:39AM EDT2024-04-020.030.020.03-0.08-72.73%1223.24%
SPY240403P004890002024-03-28 3:01PM EDT2024-04-030.030.020.03-0.01-25.00%41121.29%
SPY240405P004890002024-03-28 3:17PM EDT2024-04-050.050.050.06-0.05-50.00%201,03420.02%
SPY240408P004890002024-03-28 3:29PM EDT2024-04-080.090.080.09-0.06-40.00%80318.07%
SPY240412P004890002024-03-28 2:12PM EDT2024-04-120.220.220.23-0.06-21.43%1185817.95%
SPY240419P004890002024-03-28 4:01PM EDT2024-04-190.450.420.43+0.03+7.14%12312,20616.66%
SPY240430P004890002024-03-28 3:45PM EDT2024-04-300.700.700.72-0.05-6.67%10,12812,01215.21%
SPY240517P004890002024-03-28 3:28PM EDT2024-05-171.381.441.46-0.04-2.82%1529,44814.80%
SPY240531P004890002024-03-28 3:14PM EDT2024-05-311.952.022.06-0.09-4.41%415,03214.48%
SPY240621P004890002024-03-28 12:59PM EDT2024-06-213.063.093.12+0.06+2.00%1514,93714.43%
SPY240719P004890002024-03-26 3:19PM EDT2024-07-194.654.384.440.00-346414.29%
SPY240731P004890002024-03-28 12:51PM EDT2024-07-314.894.894.96-0.71-12.68%22214.21%
SPY240816P004890002024-03-28 10:23AM EDT2024-08-165.635.645.70-0.43-7.10%15570314.18%
SPY240830P004890002024-03-28 9:58AM EDT2024-08-306.236.246.32+0.07+1.14%157314.15%
SPY241231P004890002024-02-21 4:58PM EDT2024-12-3119.2512.4712.670.00-21114.93%