Singapore markets open in 4 hours 23 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
506.01-0.92 (-0.18%)
As of 03:37PM EST. Market open.
In the money
Show:ListStraddle
Strike:495.00
Callsfor28 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240228C004950002024-02-28 3:08PM EST2024-02-2810.5610.4710.91-1.29-10.89%301,1670.00%
SPY240229C004950002024-02-28 3:10PM EST2024-02-2910.8511.1011.25-1.52-12.29%235,24220.31%
SPY240301C004950002024-02-28 3:00PM EST2024-03-0111.3811.1611.28-1.22-9.68%3827,24717.04%
SPY240304C004950002024-02-28 3:08PM EST2024-03-0411.3611.3311.44-1.23-9.77%672013.59%
SPY240305C004950002024-02-28 2:01PM EST2024-03-0512.3911.5111.62+0.70+5.99%17234513.92%
SPY240306C004950002024-02-28 12:06PM EST2024-03-0612.4511.6311.75+0.46+3.84%216113.83%
SPY240307C004950002024-02-28 2:01PM EST2024-03-0712.2611.9212.04-0.43-3.39%113514.59%
SPY240308C004950002024-02-28 2:51PM EST2024-03-0811.8912.3012.42-1.40-10.53%786,34115.56%
SPY240315C004950002024-02-28 3:19PM EST2024-03-1513.3713.1413.39-1.06-7.35%21024,20614.95%
SPY240322C004950002024-02-28 1:07PM EST2024-03-2213.7613.8014.04-1.34-8.87%201,78714.14%
SPY240328C004950002024-02-28 2:37PM EST2024-03-2814.2514.5414.59-0.72-4.81%482,96813.79%
SPY240405C004950002024-02-28 2:40PM EST2024-04-0515.3315.4215.68-0.92-5.66%2914.18%
SPY240419C004950002024-02-28 3:01PM EST2024-04-1917.6517.4117.66-0.47-2.59%266,72815.01%
SPY240430C004950002024-02-28 3:04PM EST2024-04-3019.1218.6818.95+0.53+2.85%1888015.30%
SPY240517C004950002024-02-28 1:51PM EST2024-05-1721.8021.2621.69+0.36+1.68%75,55616.65%
SPY240531C004950002024-02-28 3:06PM EST2024-05-3123.1423.0123.31+0.01+0.04%221,44317.02%
SPY240621C004950002024-02-28 2:51PM EST2024-06-2125.1825.3325.59-0.79-3.04%1931,72817.48%
SPY240628C004950002024-02-27 3:16PM EST2024-06-2825.5825.6926.05-0.79-3.00%14,52417.38%
SPY240719C004950002024-02-28 1:00PM EST2024-07-1927.8027.6627.98-1.67-5.67%214917.63%
SPY240731C004950002024-02-23 1:28PM EST2024-07-3132.1928.9329.290.00-197817.96%
SPY240816C004950002024-02-27 3:40PM EST2024-08-1631.7331.0431.310.00-1229718.61%
SPY240920C004950002024-02-28 1:55PM EST2024-09-2034.9234.3934.93-0.41-1.16%187,46819.40%
SPY240930C004950002024-02-23 9:35AM EST2024-09-3039.3134.7835.290.00-118919.19%
SPY241220C004950002024-02-28 1:24PM EST2024-12-2043.7543.1343.69+0.22+0.51%1311,38821.08%
SPY241231C004950002024-02-23 3:35PM EST2024-12-3145.9843.5744.220.00-12120.99%
SPY250117C004950002024-02-28 12:33PM EST2025-01-1745.0044.7945.51+0.50+1.12%33,48921.13%
SPY250321C004950002024-02-26 11:38AM EST2025-03-2152.0148.8852.740.00-458722.89%
SPY250620C004950002024-02-28 10:15AM EST2025-06-2057.3155.5659.23-0.38-0.66%336423.47%
SPY251219C004950002024-02-23 11:46AM EST2025-12-1970.6367.1670.110.00-185124.08%
SPY260116C004950002024-02-27 1:44PM EST2026-01-1668.7967.9871.360.00-820124.05%
SPY261218C004950002024-02-28 2:37PM EST2026-12-1886.0485.0090.00-1.46-1.67%21,75525.39%
Putsfor28 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240228P004950002024-02-28 3:18PM EST2024-02-280.010.000.01-0.02-66.67%6505,74917.19%
SPY240229P004950002024-02-28 3:13PM EST2024-02-290.040.030.04-0.03-42.86%4,4258,22414.45%
SPY240301P004950002024-02-28 3:17PM EST2024-03-010.110.110.12-0.02-15.38%6,44831,59714.31%
SPY240304P004950002024-02-28 3:20PM EST2024-03-040.200.190.20+0.01+5.26%1,1522,82211.26%
SPY240305P004950002024-02-28 3:19PM EST2024-03-050.280.270.29+0.02+7.69%1,1381,00411.37%
SPY240306P004950002024-02-28 3:14PM EST2024-03-060.440.430.44+0.05+12.82%24461311.84%
SPY240307P004950002024-02-28 2:56PM EST2024-03-070.550.540.55+0.07+14.58%1821,23211.90%
SPY240308P004950002024-02-28 3:22PM EST2024-03-080.720.730.74+0.09+14.29%2,74620,67712.38%
SPY240315P004950002024-02-28 3:17PM EST2024-03-151.611.591.60+0.25+18.38%12,10661,63212.57%
SPY240322P004950002024-02-28 3:20PM EST2024-03-222.362.372.39+0.33+16.26%9093,12212.61%
SPY240328P004950002024-02-28 2:55PM EST2024-03-282.822.722.74+0.38+15.57%1,7339,01912.04%
SPY240405P004950002024-02-28 3:01PM EST2024-04-053.253.323.35+0.22+7.26%30561811.84%
SPY240419P004950002024-02-28 3:19PM EST2024-04-194.304.294.31+0.41+10.54%7,34819,14211.59%
SPY240430P004950002024-02-28 3:19PM EST2024-04-304.914.934.96+0.34+7.44%5805,35011.41%
SPY240517P004950002024-02-28 3:05PM EST2024-05-176.036.176.20+0.37+6.54%3353,20311.59%
SPY240531P004950002024-02-28 2:25PM EST2024-05-316.886.956.99+0.32+4.88%8766,60311.53%
SPY240621P004950002024-02-28 3:09PM EST2024-06-218.318.258.28+0.47+5.99%17611,29411.65%
SPY240628P004950002024-02-28 1:05PM EST2024-06-288.638.668.73+0.43+5.24%1555511.73%
SPY240719P004950002024-02-28 1:24PM EST2024-07-199.549.769.77+0.11+1.17%33,56211.71%
SPY240731P004950002024-02-27 2:58PM EST2024-07-3110.4610.3910.45+0.41+4.08%12,02211.79%
SPY240816P004950002024-02-26 2:30PM EST2024-08-1610.9511.1911.230.00-294911.82%
SPY240920P004950002024-02-28 2:18PM EST2024-09-2012.7912.8212.87+0.34+2.73%1085,92311.90%
SPY240930P004950002024-02-28 10:59AM EST2024-09-3013.0013.2113.29-0.27-2.03%1552311.91%
SPY241220P004950002024-02-28 3:09PM EST2024-12-2017.5417.4417.51+0.38+2.21%451,61712.56%
SPY241231P004950002024-02-23 10:51AM EST2024-12-3117.2117.7618.020.00-210012.62%
SPY250117P004950002024-02-26 3:41PM EST2025-01-1718.4518.3818.56+0.10+0.54%16,29012.58%
SPY250321P004950002024-02-26 1:59PM EST2025-03-2120.5620.8620.990.00-2598012.71%
SPY250620P004950002024-02-28 11:10AM EST2025-06-2023.5023.7323.96-0.13-0.55%42,09312.76%
SPY251219P004950002024-02-27 12:05PM EST2025-12-1928.4028.6929.170.00-101,14512.83%
SPY260116P004950002024-02-27 3:40PM EST2026-01-1629.0028.9130.450.00-32,86413.04%
SPY261218P004950002024-02-26 3:14PM EST2026-12-1835.9935.6737.570.00-197112.85%