Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
523.17+4.36 (+0.84%)
At close: 04:00PM EDT
522.94 -0.23 (-0.04%)
Pre-market: 06:50AM EDT
In the money
Show:ListStraddle
Strike:515.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240328C005150002024-03-27 4:12PM EDT2024-03-288.600.000.000.00-3,08800.00%
SPY240401C005150002024-03-27 4:05PM EDT2024-04-018.670.000.000.00-51300.00%
SPY240402C005150002024-03-27 3:54PM EDT2024-04-028.250.000.000.00-44700.00%
SPY240403C005150002024-03-27 4:03PM EDT2024-04-039.080.000.000.00-11900.00%
SPY240404C005150002024-03-27 2:09PM EDT2024-04-046.650.000.000.00-3140.00%
SPY240405C005150002024-03-27 3:59PM EDT2024-04-059.500.000.000.00-3394,6940.00%
SPY240408C005150002024-03-27 3:50PM EDT2024-04-089.000.000.000.00-8600.00%
SPY240410C005150002024-03-27 3:56PM EDT2024-04-109.940.000.000.00---0.00%
SPY240412C005150002024-03-27 4:11PM EDT2024-04-1211.200.000.000.00-1896,4580.00%
SPY240419C005150002024-03-27 4:09PM EDT2024-04-1912.340.000.000.00-29422,1400.00%
SPY240426C005150002024-03-27 4:13PM EDT2024-04-2613.520.000.000.00-6800.00%
SPY240430C005150002024-03-27 4:07PM EDT2024-04-3013.990.000.000.00-2700.00%
SPY240503C005150002024-03-27 3:54PM EDT2024-05-0314.450.000.000.00-3000.00%
SPY240517C005150002024-03-27 4:10PM EDT2024-05-1717.150.000.000.00-1366,8000.00%
SPY240531C005150002024-03-27 3:58PM EDT2024-05-3118.680.000.000.00-6200.00%
SPY240621C005150002024-03-27 3:54PM EDT2024-06-2121.270.000.000.00-57300.00%
SPY240628C005150002024-03-27 4:08PM EDT2024-06-2822.230.000.000.00-3542,6470.00%
SPY240719C005150002024-03-27 3:52PM EDT2024-07-1923.890.000.000.00-3100.00%
SPY240731C005150002024-03-27 3:51PM EDT2024-07-3125.340.000.000.00-92140.00%
SPY240816C005150002024-03-27 3:56PM EDT2024-08-1627.580.000.000.00-1000.00%
SPY240830C005150002024-03-26 10:49AM EDT2024-08-3028.560.000.000.00-2000.00%
SPY240920C005150002024-03-27 3:18PM EDT2024-09-2029.750.000.000.00-1012,5890.00%
SPY240930C005150002024-03-27 3:51PM EDT2024-09-3032.000.000.000.00-272830.00%
SPY241220C005150002024-03-27 3:34PM EDT2024-12-2040.100.000.000.00-3200.00%
SPY241231C005150002024-03-27 10:19AM EDT2024-12-3139.880.000.000.00-500.00%
SPY250117C005150002024-03-27 3:39PM EDT2025-01-1742.500.000.000.00-284,6050.00%
SPY250321C005150002024-03-26 3:48PM EDT2025-03-2147.000.000.000.00-22,4190.00%
SPY250620C005150002024-03-27 10:31AM EDT2025-06-2054.540.000.000.00-200.00%
SPY251219C005150002024-03-25 3:55PM EDT2025-12-1967.450.000.000.00-57810.00%
SPY260116C005150002024-03-25 11:26AM EDT2026-01-1669.170.000.000.00-200.00%
SPY261218C005150002024-03-27 3:57PM EDT2026-12-1888.950.000.000.00-1100.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240328P005150002024-03-27 4:14PM EDT2024-03-280.040.000.000.00-35,33264,7976.25%
SPY240401P005150002024-03-27 4:14PM EDT2024-04-010.120.000.000.00-8,16103.13%
SPY240402P005150002024-03-27 4:14PM EDT2024-04-020.200.000.000.00-3,91503.13%
SPY240403P005150002024-03-27 4:14PM EDT2024-04-030.300.000.000.00-1,95203.13%
SPY240404P005150002024-03-27 4:13PM EDT2024-04-040.410.000.000.00-1,09903.13%
SPY240405P005150002024-03-27 4:14PM EDT2024-04-050.630.000.000.00-7,97612,3473.13%
SPY240408P005150002024-03-27 4:10PM EDT2024-04-080.770.000.000.00-76801.56%
SPY240409P005150002024-03-27 4:00PM EDT2024-04-090.930.000.000.00-15601.56%
SPY240410P005150002024-03-27 4:08PM EDT2024-04-101.200.000.000.00---1.56%
SPY240412P005150002024-03-27 4:14PM EDT2024-04-121.520.000.000.00-8,99401.56%
SPY240419P005150002024-03-27 4:14PM EDT2024-04-192.160.000.000.00-10,42323,2891.56%
SPY240426P005150002024-03-27 4:09PM EDT2024-04-262.810.000.000.00-6901,8491.56%
SPY240430P005150002024-03-27 4:12PM EDT2024-04-303.050.000.000.00-2,15201.56%
SPY240503P005150002024-03-27 4:11PM EDT2024-05-033.550.000.000.00-1,22601.56%
SPY240517P005150002024-03-27 4:13PM EDT2024-05-174.640.000.000.00-2,50211,8600.78%
SPY240531P005150002024-03-27 4:11PM EDT2024-05-315.630.000.000.00-1633,7660.78%
SPY240621P005150002024-03-27 4:06PM EDT2024-06-217.190.000.000.00-2089,4740.78%
SPY240628P005150002024-03-27 4:04PM EDT2024-06-287.730.000.000.00-2900.78%
SPY240719P005150002024-03-27 4:10PM EDT2024-07-198.950.000.000.00-13900.78%
SPY240731P005150002024-03-27 4:04PM EDT2024-07-319.630.000.000.00-304,7570.78%
SPY240816P005150002024-03-27 3:57PM EDT2024-08-1610.800.000.000.00-852,3150.78%
SPY240830P005150002024-03-27 3:53PM EDT2024-08-3011.680.000.000.00-1247600.78%
SPY240920P005150002024-03-27 3:49PM EDT2024-09-2012.850.000.000.00-2954,1040.39%
SPY240930P005150002024-03-27 3:38PM EDT2024-09-3013.620.000.000.00-1500.39%
SPY241220P005150002024-03-27 3:53PM EDT2024-12-2017.800.000.000.00-8200.39%
SPY241231P005150002024-03-27 12:31PM EDT2024-12-3119.050.000.000.00-76670.39%
SPY250117P005150002024-03-27 3:50PM EDT2025-01-1719.100.000.000.00-361,4530.39%
SPY250321P005150002024-03-26 3:32PM EDT2025-03-2122.540.000.000.00-2100.39%
SPY250620P005150002024-03-27 3:58PM EDT2025-06-2024.670.000.000.00-2200.39%
SPY251219P005150002024-03-27 12:33PM EDT2025-12-1931.140.000.000.00-13,1430.39%
SPY260116P005150002024-03-27 10:19AM EDT2026-01-1631.840.000.000.00-24150.39%
SPY261218P005150002024-03-27 11:45AM EDT2026-12-1839.610.000.000.00-200.20%