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
522.86 -0.21 (-0.04%)
After hours: 06:00PM EDT
In the money
Show:ListStraddle
Strike:570.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240328C005700002024-03-28 3:07PM EDT2024-03-280.010.000.010.00-61,72453.13%
SPY240401C005700002024-03-27 10:23AM EDT2024-04-010.010.000.000.00-8812.50%
SPY240402C005700002024-03-20 9:30AM EDT2024-04-020.010.000.010.00--123.44%
SPY240404C005700002024-03-21 12:20PM EDT2024-04-040.010.000.010.00--820.31%
SPY240405C005700002024-03-22 2:21PM EDT2024-04-050.010.000.010.00-91,13119.14%
SPY240408C005700002024-03-26 9:30AM EDT2024-04-080.010.000.010.00-707016.41%
SPY240412C005700002024-03-28 12:01PM EDT2024-04-120.010.000.010.00-128814.26%
SPY240419C005700002024-03-28 4:06PM EDT2024-04-190.020.010.02+0.01+100.00%23411,25412.79%
SPY240426C005700002024-03-28 1:16PM EDT2024-04-260.030.020.03-0.02-40.00%1152311.72%
SPY240430C005700002024-03-28 2:59PM EDT2024-04-300.050.030.04+0.01+25.00%91,44411.33%
SPY240503C005700002024-03-28 12:19PM EDT2024-05-030.070.050.06+0.02+40.00%1712611.43%
SPY240517C005700002024-03-28 4:08PM EDT2024-05-170.180.160.17-0.01-5.26%477,52511.21%
SPY240531C005700002024-03-28 3:25PM EDT2024-05-310.450.380.40+0.05+12.50%4695811.46%
SPY240621C005700002024-03-28 4:13PM EDT2024-06-210.950.940.96-0.06-5.94%9689,85311.92%
SPY240628C005700002024-03-28 3:48PM EDT2024-06-281.171.091.12+0.02+1.74%2851,87511.89%
SPY240719C005700002024-03-28 4:00PM EDT2024-07-191.941.931.97-0.14-6.73%7513,71712.42%
SPY240731C005700002024-03-28 2:50PM EDT2024-07-312.592.502.56+0.35+15.62%43,07512.75%
SPY240816C005700002024-03-28 2:55PM EDT2024-08-163.553.453.51+0.45+14.52%451,57413.28%
SPY240830C005700002024-03-25 3:58PM EDT2024-08-304.544.314.40+0.45+11.00%98413.70%
SPY240920C005700002024-03-28 3:58PM EDT2024-09-205.745.535.59+0.75+15.03%3539,31714.06%
SPY240930C005700002024-03-28 2:36PM EDT2024-09-306.035.906.01+0.19+3.25%31,08914.07%
SPY241220C005700002024-03-28 3:55PM EDT2024-12-2012.7312.3712.47+0.73+6.08%128,36816.25%
SPY241231C005700002024-03-28 1:58PM EDT2024-12-3112.9812.8112.93+0.42+3.34%49,70016.22%
SPY250117C005700002024-03-28 3:26PM EDT2025-01-1714.5214.0314.20+1.54+11.86%293,56316.52%
SPY250321C005700002024-03-28 1:03PM EDT2025-03-2119.0518.8919.07+0.49+2.64%3114,54617.61%
SPY250620C005700002024-03-27 2:23PM EDT2025-06-2024.0925.2425.680.00-1481,43618.76%
SPY251219C005700002024-03-28 12:37PM EDT2025-12-1937.4036.8538.19+0.75+2.05%250920.52%
SPY260116C005700002024-03-27 2:15PM EDT2026-01-1636.9037.7040.210.00-1052620.81%
SPY261218C005700002024-03-27 10:02AM EDT2026-12-1857.1457.0061.220.00-17023.06%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240328P005700002024-03-28 9:37AM EDT2024-03-2847.1846.1447.34-1.33-2.74%4592.87%
SPY240408P005700002024-03-27 3:30PM EDT2024-04-0849.1046.5046.990.00-10020.12%
SPY240412P005700002024-03-11 3:22PM EDT2024-04-1259.7546.5146.990.00--017.43%
SPY240419P005700002024-03-21 12:32PM EDT2024-04-1946.1246.5246.980.00-2014.26%
SPY240430P005700002024-03-14 9:45AM EDT2024-04-3054.7546.5346.960.00-2011.18%
SPY240517P005700002024-03-27 9:49AM EDT2024-05-1748.3246.5846.930.00-407.81%
SPY240531P005700002024-03-25 3:50PM EDT2024-05-3149.7746.5746.960.00-108.20%
SPY240621P005700002024-03-25 9:38AM EDT2024-06-2149.7546.5246.970.00-207.37%
SPY240628P005700002024-03-08 11:19AM EDT2024-06-2853.2046.4847.000.00-107.52%
SPY240731P005700002024-03-26 4:09PM EDT2024-07-3150.8646.2547.240.00-157.95%
SPY240830P005700002024-02-29 4:49PM EDT2024-08-3061.1946.2447.250.00--07.20%
SPY240920P005700002024-03-27 4:09PM EDT2024-09-2046.7746.4247.060.00-25205.95%
SPY240930P005700002024-03-27 4:09PM EDT2024-09-3046.5546.1347.370.00-10106.96%
SPY241220P005700002024-03-15 1:22PM EDT2024-12-2060.0546.7147.750.00-506.59%
SPY241231P005700002024-03-26 4:00PM EDT2024-12-3151.3546.8847.770.00-116.50%
SPY250117P005700002024-03-27 10:24AM EDT2025-01-1750.4847.0948.050.00-266.72%
SPY250321P005700002024-03-19 9:35AM EDT2025-03-2158.4548.1149.190.00-10107.33%
SPY250620P005700002024-03-28 9:48AM EDT2025-06-2050.0449.7451.09-1.15-2.25%32697.95%
SPY251219P005700002024-03-18 3:40PM EDT2025-12-1959.7553.0955.310.00-912318.83%
SPY260116P005700002024-02-20 1:20PM EDT2026-01-1675.3053.8456.520.00-119.17%
SPY261218P005700002024-03-18 3:35PM EDT2026-12-1865.6858.7963.500.00-1151479.82%