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
523.02 -0.05 (-0.01%)
After hours: 06:04PM EDT
In the money
Show:ListStraddle
Strike:545.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240328C005450002024-03-27 4:13PM EDT2024-03-280.010.000.010.00-112,42329.69%
SPY240401C005450002024-03-27 9:59AM EDT2024-04-010.010.000.010.00-21,61013.28%
SPY240402C005450002024-03-28 9:30AM EDT2024-04-020.010.000.010.00-128112.11%
SPY240403C005450002024-03-28 2:15PM EDT2024-04-030.010.000.010.00-21111011.13%
SPY240404C005450002024-03-28 3:32PM EDT2024-04-040.010.000.01-0.01-50.00%1311610.35%
SPY240405C005450002024-03-28 4:12PM EDT2024-04-050.010.010.02-0.01-50.00%4651,82310.65%
SPY240408C005450002024-03-28 3:54PM EDT2024-04-080.030.020.03+0.01+50.00%881079.67%
SPY240412C005450002024-03-28 4:07PM EDT2024-04-120.070.070.08-0.05-41.67%5,3999849.57%
SPY240419C005450002024-03-28 4:14PM EDT2024-04-190.270.270.28-0.07-20.59%1,50927,6219.96%
SPY240426C005450002024-03-28 4:05PM EDT2024-04-260.590.580.61-0.08-11.94%6369,67610.38%
SPY240430C005450002024-03-28 4:13PM EDT2024-04-300.770.740.76-0.09-10.47%3294,99110.32%
SPY240503C005450002024-03-28 3:56PM EDT2024-05-031.251.131.15+0.01+0.81%64138111.12%
SPY240517C005450002024-03-28 4:04PM EDT2024-05-172.242.232.26-0.15-6.28%3,89616,94711.85%
SPY240531C005450002024-03-28 3:51PM EDT2024-05-313.643.413.46+0.18+5.20%252,48212.42%
SPY240621C005450002024-03-28 4:01PM EDT2024-06-215.185.305.34-0.35-6.33%23727,14413.13%
SPY240628C005450002024-03-28 1:10PM EDT2024-06-285.855.695.75+0.62+11.85%382,45613.09%
SPY240719C005450002024-03-28 4:01PM EDT2024-07-197.487.607.66-0.32-4.10%431,55913.72%
SPY240731C005450002024-03-27 12:39PM EDT2024-07-317.798.778.860.00-340214.15%
SPY240816C005450002024-03-28 3:54PM EDT2024-08-1610.8110.5710.65+0.33+3.15%1512,71014.83%
SPY240830C005450002024-03-27 3:55PM EDT2024-08-3011.9712.0912.190.00-55,37415.36%
SPY240920C005450002024-03-28 4:09PM EDT2024-09-2014.1014.0114.09+1.45+11.46%4122,89515.80%
SPY240930C005450002024-03-26 2:17PM EDT2024-09-3013.8214.5714.680.00-31,38715.79%
SPY241220C005450002024-03-28 3:28PM EDT2024-12-2023.6423.1823.30+0.30+1.29%2837,33518.15%
SPY241231C005450002024-03-28 3:31PM EDT2024-12-3124.4323.6223.84+0.65+2.73%1210118.09%
SPY250117C005450002024-03-28 3:20PM EDT2025-01-1725.9325.1425.40+2.40+10.20%181,86818.41%
SPY250321C005450002024-03-28 11:20AM EDT2025-03-2131.3430.9131.13+1.34+4.47%404,78419.51%
SPY250620C005450002024-03-28 1:27PM EDT2025-06-2038.2337.6338.79+1.76+4.83%780120.74%
SPY251219C005450002024-03-26 3:31PM EDT2025-12-1948.9049.7052.010.00-258022.31%
SPY260116C005450002024-03-21 12:47PM EDT2026-01-1652.6350.9153.680.00-2128622.43%
SPY261218C005450002024-03-21 2:52PM EDT2026-12-1871.0570.0074.55-0.63-0.88%82224.32%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240328P005450002024-03-26 4:03PM EDT2024-03-2825.9221.1422.120.00-1044.34%
SPY240405P005450002024-03-22 9:40AM EDT2024-04-0522.3521.5021.950.00-4010.74%
SPY240408P005450002024-03-28 9:44AM EDT2024-04-0821.7721.4921.94+0.12+0.55%118.59%
SPY240412P005450002024-03-27 12:47PM EDT2024-04-1224.6321.5021.990.00-309.23%
SPY240419P005450002024-03-28 3:37PM EDT2024-04-1920.8721.5221.98-0.71-3.29%527.52%
SPY240426P005450002024-03-27 4:12PM EDT2024-04-2621.5221.5321.970.00-406.45%
SPY240430P005450002024-03-28 10:05AM EDT2024-04-3021.4921.5621.96-0.24-1.10%115.86%
SPY240503P005450002024-03-26 9:32AM EDT2024-05-0323.7621.5721.960.00-215.62%
SPY240517P005450002024-03-28 12:26PM EDT2024-05-1721.7721.6822.04-0.02-0.09%265.70%
SPY240531P005450002024-03-28 2:19PM EDT2024-05-3121.4421.8522.19-2.82-11.62%3275.87%
SPY240621P005450002024-03-28 1:06PM EDT2024-06-2122.3422.3922.760.00-410,5296.67%
SPY240628P005450002024-03-28 12:59PM EDT2024-06-2822.7322.6023.02-0.51-2.19%2436.93%
SPY240719P005450002024-03-28 10:21AM EDT2024-07-1923.3923.2323.77-1.44-5.80%10437.39%
SPY240731P005450002024-03-27 11:08AM EDT2024-07-3126.4523.6524.230.00-2567.61%
SPY240816P005450002024-03-27 3:19PM EDT2024-08-1626.8224.3224.840.00-237.84%
SPY240830P005450002024-03-20 3:42PM EDT2024-08-3027.6424.8625.440.00-338.08%
SPY240920P005450002024-03-22 2:04PM EDT2024-09-2026.5025.7526.150.00-17168.22%
SPY240930P005450002024-03-15 3:38PM EDT2024-09-3036.4025.8526.810.00-16138.55%
SPY241220P005450002024-03-26 2:03PM EDT2024-12-2031.0829.9330.150.00-3,5003,8739.32%
SPY241231P005450002024-03-28 3:17PM EDT2024-12-3129.8830.0930.73-1.47-4.69%6459.49%
SPY250117P005450002024-03-28 3:44PM EDT2025-01-1730.6930.6931.39-0.80-2.54%2359.60%
SPY250321P005450002024-03-15 2:39PM EDT2025-03-2141.0032.9633.580.00-75,2569.87%
SPY250620P005450002024-03-28 3:28PM EDT2025-06-2035.5735.6636.73-1.95-5.20%210310.26%
SPY251219P005450002024-03-28 11:09AM EDT2025-12-1941.3240.8442.21-1.28-3.00%580510.73%
SPY260116P005450002024-03-28 1:44PM EDT2026-01-1641.7940.8643.24-1.35-3.13%14,42610.87%
SPY261218P005450002024-03-25 3:34PM EDT2026-12-1850.5747.9951.630.00-11,07011.33%