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:498.00
Callsfor1 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240401C004980002024-03-28 3:23PM EDT2024-04-0126.2725.1125.59+2.90+12.41%38612031.69%
SPY240402C004980002024-03-27 3:30PM EDT2024-04-0223.0825.2325.660.00-4129.20%
SPY240404C004980002024-03-27 9:44AM EDT2024-04-0424.0625.6125.920.00-2227.05%
SPY240405C004980002024-03-28 11:15AM EDT2024-04-0526.1525.7925.95+2.39+10.06%1214725.53%
SPY240408C004980002024-03-26 10:31AM EDT2024-04-0824.0025.8026.260.00-202023.67%
SPY240412C004980002024-03-28 2:48PM EDT2024-04-1226.8626.6326.78+3.34+14.20%1522.66%
SPY240419C004980002024-03-28 3:57PM EDT2024-04-1928.3827.5127.65+3.78+15.37%2,3338,31021.56%
SPY240426C004980002024-03-22 10:41AM EDT2024-04-2627.4428.3628.510.00-38320.98%
SPY240430C004980002024-03-27 9:42AM EDT2024-04-3027.2128.6328.800.00-3290420.33%
SPY240517C004980002024-03-28 12:22PM EDT2024-05-1731.4231.1131.25+1.05+3.46%21,54420.72%
SPY240531C004980002024-03-28 9:37AM EDT2024-05-3132.6632.8332.97+1.12+3.55%117220.73%
SPY240621C004980002024-03-25 12:50PM EDT2024-06-2133.4235.1935.560.00-173121.01%
SPY240719C004980002024-03-26 4:11PM EDT2024-07-1934.8737.3938.010.00-111820.62%
SPY240731C004980002024-03-12 10:13AM EDT2024-07-3132.2538.6839.360.00-43220.85%
SPY240816C004980002024-03-28 12:10PM EDT2024-08-1641.2940.8041.43+1.65+4.16%210721.39%
SPY240830C004980002024-03-08 11:23AM EDT2024-08-3042.6042.5043.20+3.20+8.12%121421.83%
SPY241231C004980002024-03-22 4:06PM EDT2024-12-3153.1854.0254.840.00-13823.15%
SPY250331C004980002024-03-27 12:54PM EDT2025-03-3159.5861.6162.860.00-1124.16%
Putsfor1 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240401P004980002024-03-28 3:38PM EDT2024-04-010.020.010.02-0.03-60.00%20718918.75%
SPY240402P004980002024-03-28 3:43PM EDT2024-04-020.030.020.03-0.04-57.14%278717.58%
SPY240403P004980002024-03-27 3:14PM EDT2024-04-030.060.030.040.00-363616.70%
SPY240404P004980002024-03-28 4:03PM EDT2024-04-040.050.050.06-0.07-58.33%41016.31%
SPY240405P004980002024-03-28 4:07PM EDT2024-04-050.080.080.09-0.02-20.00%1,1381,84116.16%
SPY240408P004980002024-03-28 12:45PM EDT2024-04-080.140.120.13-0.11-44.00%232014.60%
SPY240412P004980002024-03-28 4:05PM EDT2024-04-120.350.340.35-0.01-2.78%821,98215.02%
SPY240419P004980002024-03-28 4:10PM EDT2024-04-190.660.650.660.00-26012,53014.31%
SPY240426P004980002024-03-28 3:57PM EDT2024-04-260.920.950.97-0.01-1.08%961,59713.77%
SPY240430P004980002024-03-28 3:59PM EDT2024-04-301.041.091.10-0.03-2.80%442,78113.37%
SPY240517P004980002024-03-28 4:08PM EDT2024-05-172.102.082.11+0.08+3.96%1787,23613.32%
SPY240531P004980002024-03-28 4:11PM EDT2024-05-312.842.822.86-0.38-11.80%3783013.15%
SPY240621P004980002024-03-28 4:07PM EDT2024-06-214.104.084.12+0.15+3.80%3,08839,56413.22%
SPY240628P004980002024-03-28 3:58PM EDT2024-06-284.384.474.53-0.54-10.98%5113.24%
SPY240719P004980002024-03-28 2:29PM EDT2024-07-195.505.565.62-0.34-5.82%2479013.18%
SPY240731P004980002024-03-28 10:51AM EDT2024-07-316.056.136.21-0.62-9.30%445813.14%
SPY240816P004980002024-03-28 3:18PM EDT2024-08-166.806.977.04-0.62-8.36%550413.17%
SPY240830P004980002024-03-27 11:36AM EDT2024-08-308.377.647.720.00-22613.17%
SPY241231P004980002024-03-18 2:18PM EDT2024-12-3116.6413.6813.870.00-118313.74%