Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
523.37+0.20 (+0.04%)
As of 01:57PM EDT. Market open.
In the money
Show:ListStraddle
Strike:520.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240328C005200002024-03-28 1:40PM EDT2024-03-283.303.283.37-0.21-5.98%5,64824,2393.13%
SPY240401C005200002024-03-28 1:39PM EDT2024-04-013.803.803.86-0.24-5.94%4,4795,9396.80%
SPY240402C005200002024-03-28 1:36PM EDT2024-04-023.924.104.15-0.48-10.91%1,2672,3877.63%
SPY240403C005200002024-03-28 1:42PM EDT2024-04-034.414.474.52-0.18-4.02%1,1622,0078.60%
SPY240404C005200002024-03-28 1:39PM EDT2024-04-044.934.884.90-0.16-3.14%1286909.44%
SPY240405C005200002024-03-28 1:41PM EDT2024-04-055.455.385.42-0.04-0.73%1,57115,61310.64%
SPY240408C005200002024-03-28 1:23PM EDT2024-04-085.605.725.71-0.23-3.95%10633810.04%
SPY240409C005200002024-03-28 12:55PM EDT2024-04-096.045.976.03+0.05+0.83%4656910.51%
SPY240410C005200002024-03-28 12:02PM EDT2024-04-106.696.496.54+0.30+4.69%546711.44%
SPY240412C005200002024-03-28 1:36PM EDT2024-04-127.007.127.17-0.35-4.76%2074,82412.20%
SPY240419C005200002024-03-28 1:30PM EDT2024-04-198.358.448.49-0.27-3.13%1,35524,55312.76%
SPY240426C005200002024-03-28 1:33PM EDT2024-04-269.649.789.83-0.26-2.63%1611,07013.46%
SPY240430C005200002024-03-28 1:35PM EDT2024-04-3010.0010.2410.28-0.22-2.15%39715,33513.36%
SPY240503C005200002024-03-28 1:38PM EDT2024-05-0311.1311.1711.22-0.13-1.15%3560114.24%
SPY240517C005200002024-03-28 1:22PM EDT2024-05-1713.2413.4013.44-0.21-1.56%1,3048,66915.01%
SPY240531C005200002024-03-28 11:32AM EDT2024-05-3115.7515.4215.48+0.25+1.61%1324,09015.63%
SPY240621C005200002024-03-28 1:39PM EDT2024-06-2118.1418.0918.13-0.12-0.66%9423,91316.22%
SPY240628C005200002024-03-28 10:56AM EDT2024-06-2818.8218.6318.69+0.07+0.37%2617,26616.13%
SPY240719C005200002024-03-28 1:00PM EDT2024-07-1920.9120.8920.95-0.11-0.52%1093,21916.52%
SPY240731C005200002024-03-28 12:50PM EDT2024-07-3122.3722.3422.41+0.07+0.31%94,28916.91%
SPY240816C005200002024-03-28 12:33PM EDT2024-08-1624.6124.5024.55+2.20+9.82%1245,56317.59%
SPY240830C005200002024-03-27 3:39PM EDT2024-08-3025.5126.3426.410.00-721218.15%
SPY240920C005200002024-03-28 12:32PM EDT2024-09-2028.5428.4028.68+2.21+8.39%236,25918.61%
SPY240930C005200002024-03-28 1:36PM EDT2024-09-3028.9528.8529.28+1.65+6.04%471618.51%
SPY241220C005200002024-03-28 1:16PM EDT2024-12-2038.1938.0838.60-0.04-0.10%2015,11820.70%
SPY241231C005200002024-03-28 1:11PM EDT2024-12-3138.9038.5039.12+0.37+0.96%123420.58%
SPY250117C005200002024-03-28 12:58PM EDT2025-01-1740.3540.0540.76+0.30+0.75%1211,94920.86%
SPY250321C005200002024-03-28 12:56PM EDT2025-03-2146.9845.9546.84+1.00+2.17%1672321.90%
SPY250331C005200002024-03-28 9:46AM EDT2025-03-3146.4046.2947.32+2.39+5.43%2721.83%
SPY250620C005200002024-03-28 12:46PM EDT2025-06-2053.9453.0254.29+0.61+1.14%382522.81%
SPY251219C005200002024-03-28 11:33AM EDT2025-12-1966.2065.6067.44+0.71+1.08%31,65424.09%
SPY260116C005200002024-03-28 11:54AM EDT2026-01-1667.8965.0070.00+2.52+3.85%81,87424.50%
SPY261218C005200002024-03-28 12:20PM EDT2026-12-1887.0084.5089.50+0.95+1.10%81,41325.71%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240328P005200002024-03-28 1:41PM EDT2024-03-280.060.050.06-0.14-73.68%78,52452,8808.06%
SPY240401P005200002024-03-28 1:41PM EDT2024-04-010.450.440.45-0.09-17.31%34,7339,8896.58%
SPY240402P005200002024-03-28 1:41PM EDT2024-04-020.670.670.68-0.10-12.66%3,8524,0897.16%
SPY240403P005200002024-03-28 1:37PM EDT2024-04-030.950.910.92-0.03-3.06%4,6712,3817.66%
SPY240404P005200002024-03-28 1:35PM EDT2024-04-041.191.111.12+0.03+2.59%1,4571,6367.94%
SPY240405P005200002024-03-28 1:41PM EDT2024-04-051.511.521.520.00-14,62811,8118.87%
SPY240408P005200002024-03-28 1:39PM EDT2024-04-081.741.741.77-0.02-1.14%2,4479058.41%
SPY240409P005200002024-03-28 1:38PM EDT2024-04-091.951.921.94+0.08+4.28%1772708.55%
SPY240410P005200002024-03-28 1:28PM EDT2024-04-102.422.352.37+0.12+5.22%1521969.38%
SPY240412P005200002024-03-28 1:42PM EDT2024-04-122.702.662.68+0.02+0.74%2,9744,8509.52%
SPY240419P005200002024-03-28 1:41PM EDT2024-04-193.453.443.46+0.02+0.58%13,27819,8899.50%
SPY240426P005200002024-03-28 1:39PM EDT2024-04-264.214.184.21+0.09+2.18%5122,4459.62%
SPY240430P005200002024-03-28 1:33PM EDT2024-04-304.554.474.51+0.11+2.48%1,0786,8099.52%
SPY240503P005200002024-03-28 1:19PM EDT2024-05-035.055.035.06+0.04+0.80%7598639.98%
SPY240517P005200002024-03-28 1:41PM EDT2024-05-176.176.176.20+0.05+0.81%1,2968,0269.99%
SPY240531P005200002024-03-28 1:40PM EDT2024-05-317.227.207.24+0.09+1.26%2705,99510.05%
SPY240621P005200002024-03-28 1:41PM EDT2024-06-218.838.838.85+0.10+1.15%1,33115,47610.35%
SPY240628P005200002024-03-28 1:30PM EDT2024-06-289.389.319.34+0.21+2.29%633,99910.42%
SPY240719P005200002024-03-28 1:11PM EDT2024-07-1910.7010.6510.69+0.18+1.71%4473,24110.58%
SPY240731P005200002024-03-28 1:26PM EDT2024-07-3111.4011.3311.39-0.27-2.31%998910.64%
SPY240816P005200002024-03-28 1:00PM EDT2024-08-1612.2812.3012.37+0.10+0.82%1204,35810.79%
SPY240830P005200002024-03-27 3:57PM EDT2024-08-3013.1913.0813.150.00-632910.87%
SPY240920P005200002024-03-28 1:09PM EDT2024-09-2014.1414.2014.27+0.01+0.07%1697,83710.98%
SPY240930P005200002024-03-28 1:27PM EDT2024-09-3014.7714.7214.80+0.31+2.14%672,41411.04%
SPY241220P005200002024-03-28 1:41PM EDT2024-12-2019.3619.3019.37+0.18+0.94%56612,31311.80%
SPY241231P005200002024-03-28 11:34AM EDT2024-12-3119.5419.7419.84-0.02-0.10%158611.82%
SPY250117P005200002024-03-28 1:06PM EDT2025-01-1720.4020.4520.56-0.02-0.10%1037,77311.86%
SPY250321P005200002024-03-28 1:33PM EDT2025-03-2123.1523.0923.20+0.16+0.70%1515,83512.06%
SPY250331P005200002024-03-28 12:50PM EDT2025-03-3123.3623.1323.75-1.03-4.22%1312.16%
SPY250620P005200002024-03-27 3:28PM EDT2025-06-2027.0826.2226.460.00-411,41412.19%
SPY251219P005200002024-03-28 10:15AM EDT2025-12-1932.0031.6132.16+0.15+0.47%58,80412.38%
SPY260116P005200002024-03-28 11:32AM EDT2026-01-1632.4131.8533.44-1.09-3.25%528812.57%
SPY261218P005200002024-03-28 1:39PM EDT2026-12-1840.1539.1041.71-0.32-0.79%1587212.66%