Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
512.30-0.55 (-0.11%)
At close: 04:00PM EST
510.84 -1.46 (-0.28%)
Pre-market: 05:47AM EST
In the money
Show:ListStraddle
Strike:600.00
Callsfor5 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240305C006000002024-03-04 10:15AM EST2024-03-050.010.000.000.00-1050.00%
SPY240307C006000002024-03-01 3:50PM EST2024-03-070.010.000.000.00-4025.00%
SPY240308C006000002024-03-04 3:25PM EST2024-03-080.010.000.000.00-4025.00%
SPY240311C006000002024-03-01 9:30AM EST2024-03-110.010.000.000.00-1025.00%
SPY240315C006000002024-03-04 12:20PM EST2024-03-150.010.000.000.00-2025.00%
SPY240322C006000002024-02-27 10:47AM EST2024-03-220.010.000.000.00--012.50%
SPY240328C006000002024-03-04 10:57AM EST2024-03-280.020.000.000.00-3012.50%
SPY240405C006000002024-03-04 2:57PM EST2024-04-050.020.000.000.00-7012.50%
SPY240412C006000002024-03-04 3:44PM EST2024-04-120.020.000.000.00-2012.50%
SPY240419C006000002024-03-04 4:06PM EST2024-04-190.020.000.000.00-10806.25%
SPY240531C006000002024-03-04 4:02PM EST2024-05-310.090.000.000.00-17806.25%
SPY240621C006000002024-03-04 4:07PM EST2024-06-210.170.000.000.00-1,84706.25%
SPY240628C006000002024-03-04 1:10PM EST2024-06-280.210.000.000.00-22006.25%
SPY240719C006000002024-03-04 2:45PM EST2024-07-190.350.000.000.00-3,50706.25%
SPY240731C006000002024-03-04 1:09PM EST2024-07-310.430.000.000.00-1106.25%
SPY240816C006000002024-03-04 1:26PM EST2024-08-160.590.000.000.00-906.25%
SPY240830C006000002024-03-04 9:30AM EST2024-08-300.730.000.000.00-206.25%
SPY240920C006000002024-03-04 3:44PM EST2024-09-201.050.000.000.00-22503.13%
SPY240930C006000002024-03-04 2:40PM EST2024-09-301.200.000.000.00-1603.13%
SPY241220C006000002024-03-04 3:44PM EST2024-12-203.410.000.000.00-13403.13%
SPY241231C006000002024-03-04 12:26PM EST2024-12-313.610.000.000.00-40103.13%
SPY250117C006000002024-03-04 4:12PM EST2025-01-174.010.000.000.00-6103.13%
SPY250321C006000002024-03-04 3:58PM EST2025-03-216.400.000.000.00-12203.13%
SPY250620C006000002024-03-04 2:27PM EST2025-06-2010.410.000.000.00-103.13%
SPY251219C006000002024-03-04 2:17PM EST2025-12-1919.100.000.000.00-703.13%
SPY260116C006000002024-03-04 4:01PM EST2026-01-1620.000.000.000.00-303.13%
SPY261218C006000002024-03-04 4:11PM EST2026-12-1837.000.000.000.00-4701.56%
Putsfor5 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240305P006000002024-03-04 11:12AM EST2024-03-0587.440.000.000.00-100.00%
SPY240307P006000002024-03-04 2:32PM EST2024-03-0787.210.000.000.00-200.00%
SPY240315P006000002024-02-22 11:18AM EST2024-03-1594.420.000.000.00-100.00%
SPY240328P006000002024-03-01 12:19PM EST2024-03-2889.040.000.000.00-1700.00%
SPY240419P006000002024-01-30 11:07AM EST2024-04-19109.1292.4192.710.00--039.42%
SPY240621P006000002023-11-09 2:05PM EST2024-06-21165.43139.46142.970.00-2075.51%
SPY240920P006000002024-02-09 4:12PM EST2024-09-2098.900.000.000.00-100.00%
SPY241220P006000002024-03-04 12:41PM EST2024-12-2087.040.000.000.00-100.00%
SPY241231P006000002024-02-27 9:36AM EST2024-12-3193.750.000.000.00--00.00%
SPY250117P006000002024-02-22 11:18AM EST2025-01-1794.400.000.000.00-100.00%
SPY250321P006000002024-02-23 9:33AM EST2025-03-2188.370.000.000.00-100.00%
SPY250620P006000002024-02-27 2:02PM EST2025-06-2093.190.000.000.00-1400.00%
SPY251219P006000002024-03-04 12:41PM EST2025-12-1987.540.000.000.00-100.00%
SPY260116P006000002024-02-22 2:27PM EST2026-01-1691.600.000.000.00-300.00%
SPY261218P006000002024-03-04 2:23PM EST2026-12-1888.500.000.000.00-100.00%