Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
407.68+12.45 (+3.15%)
At close: 04:00PM EST
407.25 -0.43 (-0.11%)
Pre-market: 05:18AM EST
In the money
Show:ListStraddle
Callsfor1 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY221201C003400002022-11-22 10:03AM EST340.0056.650.000.000.00-100.00%
SPY221201C003470002022-11-30 9:45AM EST347.0048.900.000.000.00-100.00%
SPY221201C003500002022-11-30 1:55PM EST350.0048.670.000.000.00-100.00%
SPY221201C003550002022-11-30 3:11PM EST355.0049.280.000.000.00-3900.00%
SPY221201C003600002022-11-30 3:55PM EST360.0046.880.000.000.00-11800.00%
SPY221201C003640002022-11-30 3:46PM EST364.0042.000.000.000.00-16300.00%
SPY221201C003650002022-11-30 3:31PM EST365.0040.530.000.000.00-78800.00%
SPY221201C003670002022-11-30 3:38PM EST367.0038.710.000.000.00-17400.00%
SPY221201C003680002022-11-30 3:20PM EST368.0036.860.000.000.00-8800.00%
SPY221201C003700002022-11-30 3:58PM EST370.0036.980.000.000.00-4800.00%
SPY221201C003720002022-11-30 3:54PM EST372.0034.760.000.000.00-14600.00%
SPY221201C003730002022-11-30 4:00PM EST373.0034.090.000.000.00-16100.00%
SPY221201C003740002022-11-30 3:47PM EST374.0032.030.000.000.00-14400.00%
SPY221201C003750002022-11-30 3:20PM EST375.0029.870.000.000.00-9900.00%
SPY221201C003760002022-11-30 3:48PM EST376.0030.030.000.000.00-26400.00%
SPY221201C003770002022-11-30 3:35PM EST377.0029.280.000.000.00-9600.00%
SPY221201C003780002022-11-30 3:58PM EST378.0028.950.000.000.00-8000.00%
SPY221201C003800002022-11-30 4:01PM EST380.0027.760.000.000.00-22800.00%
SPY221201C003810002022-11-30 3:54PM EST381.0025.710.000.000.00-14700.00%
SPY221201C003820002022-11-30 2:33PM EST382.0020.870.000.000.00-17000.00%
SPY221201C003830002022-11-30 3:55PM EST383.0023.900.000.000.00-36900.00%
SPY221201C003840002022-11-30 3:49PM EST384.0022.130.000.000.00-26200.00%
SPY221201C003850002022-11-30 3:49PM EST385.0020.980.000.000.00-34300.00%
SPY221201C003860002022-11-30 3:58PM EST386.0020.880.000.000.00-21400.00%
SPY221201C003870002022-11-30 3:59PM EST387.0019.940.000.000.00-19900.00%
SPY221201C003880002022-11-30 3:35PM EST388.0018.420.000.000.00-10000.00%
SPY221201C003890002022-11-30 3:55PM EST389.0017.940.000.000.00-38100.00%
SPY221201C003900002022-11-30 4:00PM EST390.0017.410.000.000.00-1,25500.00%
SPY221201C003910002022-11-30 4:09PM EST391.0016.830.000.000.00-2,89500.00%
SPY221201C003920002022-11-30 3:42PM EST392.0013.780.000.000.00-3,99200.00%
SPY221201C003930002022-11-30 3:57PM EST393.0013.820.000.000.00-6,18700.00%
SPY221201C003940002022-11-30 4:05PM EST394.0013.830.000.000.00-18,58600.00%
SPY221201C003950002022-11-30 4:14PM EST395.0013.020.000.000.00-39,27400.00%
SPY221201C003960002022-11-30 4:11PM EST396.0011.890.000.000.00-34,24400.00%
SPY221201C003970002022-11-30 4:12PM EST397.0010.800.000.000.00-24,55900.00%
SPY221201C003980002022-11-30 4:09PM EST398.0010.000.000.000.00-23,84500.00%
SPY221201C003990002022-11-30 4:14PM EST399.009.140.000.000.00-23,32100.00%
SPY221201C004000002022-11-30 4:14PM EST400.008.140.000.000.00-73,06700.00%
SPY221201C004010002022-11-30 4:14PM EST401.007.260.000.000.00-28,87000.00%
SPY221201C004020002022-11-30 4:13PM EST402.006.220.000.000.00-36,28000.00%
SPY221201C004030002022-11-30 4:14PM EST403.005.380.000.000.00-43,19100.00%
SPY221201C004040002022-11-30 4:14PM EST404.004.600.000.000.00-51,57000.00%
SPY221201C004050002022-11-30 4:14PM EST405.003.790.000.000.00-88,82900.00%
SPY221201C004060002022-11-30 4:14PM EST406.003.020.000.000.00-50,75800.00%
SPY221201C004070002022-11-30 4:14PM EST407.002.360.000.000.00-35,26300.00%
SPY221201C004080002022-11-30 4:14PM EST408.001.800.000.000.00-44,83300.39%
SPY221201C004090002022-11-30 4:14PM EST409.001.290.000.000.00-20,05801.56%
SPY221201C004100002022-11-30 4:14PM EST410.000.920.000.000.00-51,88303.13%
SPY221201C004110002022-11-30 4:14PM EST411.000.630.000.000.00-11,76503.13%
SPY221201C004120002022-11-30 4:14PM EST412.000.420.000.000.00-11,37606.25%
SPY221201C004130002022-11-30 4:14PM EST413.000.260.000.000.00-13,30306.25%
SPY221201C004140002022-11-30 4:14PM EST414.000.170.000.000.00-7,80206.25%
SPY221201C004150002022-11-30 4:14PM EST415.000.100.000.000.00-5,91406.25%
SPY221201C004160002022-11-30 4:14PM EST416.000.070.000.000.00-4,600012.50%
SPY221201C004170002022-11-30 4:14PM EST417.000.050.000.000.00-3,779012.50%
SPY221201C004180002022-11-30 4:14PM EST418.000.040.000.000.00-2,702012.50%
SPY221201C004190002022-11-30 4:14PM EST419.000.020.000.000.00-136012.50%
SPY221201C004200002022-11-30 4:11PM EST420.000.020.000.000.00-3,172012.50%
SPY221201C004210002022-11-30 4:13PM EST421.000.010.000.000.00-542012.50%
SPY221201C004220002022-11-30 3:52PM EST422.000.020.000.000.00-2,531012.50%
SPY221201C004230002022-11-30 3:56PM EST423.000.010.000.000.00-815012.50%
SPY221201C004240002022-11-30 4:08PM EST424.000.010.000.000.00-1,651012.50%
SPY221201C004250002022-11-30 4:14PM EST425.000.010.000.000.00-167012.50%
SPY221201C004260002022-11-30 4:09PM EST426.000.010.000.000.00-816025.00%
SPY221201C004270002022-11-30 3:59PM EST427.000.010.000.000.00-1,300025.00%
SPY221201C004280002022-11-30 4:00PM EST428.000.010.000.000.00-312025.00%
SPY221201C004290002022-11-30 3:59PM EST429.000.010.000.000.00-336025.00%
SPY221201C004300002022-11-30 3:06PM EST430.000.010.000.000.00-1025.00%
SPY221201C004320002022-11-25 10:03AM EST432.000.010.000.000.00-1025.00%
SPY221201C004330002022-11-28 2:05PM EST433.000.010.000.000.00-1025.00%
SPY221201C004340002022-11-22 9:35AM EST434.000.040.000.000.00--025.00%
SPY221201C004350002022-11-23 3:29PM EST435.000.010.000.000.00--025.00%
SPY221201C004390002022-11-28 1:11PM EST439.000.010.000.000.00-1025.00%
SPY221201C004400002022-11-23 11:14AM EST440.000.010.000.000.00-35025.00%
SPY221201C004410002022-11-22 11:04AM EST441.000.010.000.000.00--025.00%
SPY221201C004420002022-11-23 2:29PM EST442.000.010.000.000.00--025.00%
SPY221201C004440002022-11-23 2:09PM EST444.000.010.000.000.00--025.00%
SPY221201C004470002022-11-23 9:45AM EST447.000.010.000.000.00--050.00%
SPY221201C004500002022-11-23 10:22AM EST450.000.020.000.000.00-20050.00%
SPY221201C004520002022-11-25 9:30AM EST452.000.010.000.000.00-1050.00%
Putsfor1 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY221201P003200002022-11-28 10:25AM EST320.000.020.000.000.00-10050.00%
SPY221201P003300002022-11-28 4:00PM EST330.000.010.000.000.00-313050.00%
SPY221201P003350002022-11-23 2:19PM EST335.000.030.000.000.00--050.00%
SPY221201P003360002022-11-22 10:25AM EST336.000.030.000.000.00--050.00%
SPY221201P003370002022-11-30 1:02PM EST337.000.010.000.000.00-6050.00%
SPY221201P003400002022-11-28 2:22PM EST340.000.010.000.000.00-50050.00%
SPY221201P003410002022-11-25 12:58PM EST341.000.020.000.000.00-10050.00%
SPY221201P003420002022-11-25 9:31AM EST342.000.020.000.000.00-20050.00%
SPY221201P003430002022-11-22 4:11PM EST343.000.040.000.000.00--050.00%
SPY221201P003440002022-11-29 2:51PM EST344.000.010.000.000.00-53050.00%
SPY221201P003450002022-11-29 4:12PM EST345.000.010.000.000.00-154050.00%
SPY221201P003460002022-11-23 2:40PM EST346.000.030.000.000.00--050.00%
SPY221201P003470002022-11-22 10:28AM EST347.000.050.000.000.00--050.00%
SPY221201P003490002022-11-30 3:43PM EST349.000.010.000.000.00-2050.00%
SPY221201P003500002022-11-30 1:27PM EST350.000.010.000.000.00-1050.00%
SPY221201P003510002022-11-25 12:53PM EST351.000.030.000.000.00-45050.00%
SPY221201P003520002022-11-25 12:39PM EST352.000.040.000.000.00-15050.00%
SPY221201P003530002022-11-29 12:24PM EST353.000.020.000.000.00-2050.00%
SPY221201P003540002022-11-28 3:23PM EST354.000.020.000.000.00-309050.00%
SPY221201P003550002022-11-30 9:38AM EST355.000.010.000.000.00-51050.00%
SPY221201P003560002022-11-30 1:37PM EST356.000.010.000.000.00-850050.00%
SPY221201P003580002022-11-30 4:02PM EST358.000.010.000.000.00-1,151050.00%
SPY221201P003590002022-11-30 4:03PM EST359.000.010.000.000.00-368050.00%
SPY221201P003600002022-11-30 3:56PM EST360.000.010.000.000.00-132050.00%
SPY221201P003610002022-11-30 4:09PM EST361.000.010.000.000.00-302050.00%
SPY221201P003620002022-11-30 4:14PM EST362.000.010.000.000.00-982050.00%
SPY221201P003630002022-11-30 3:59PM EST363.000.010.000.000.00-1,230050.00%
SPY221201P003640002022-11-30 4:09PM EST364.000.010.000.000.00-762050.00%
SPY221201P003650002022-11-29 10:17AM EST365.000.020.000.000.00-46050.00%
SPY221201P003660002022-11-30 2:13PM EST366.000.010.000.000.00-209050.00%
SPY221201P003670002022-11-30 3:28PM EST367.000.010.000.000.00-13050.00%
SPY221201P003680002022-11-30 2:54PM EST368.000.010.000.000.00-641050.00%
SPY221201P003690002022-11-30 2:31PM EST369.000.020.000.000.00-262050.00%
SPY221201P003700002022-11-30 3:32PM EST370.000.010.000.000.00-673050.00%
SPY221201P003710002022-11-30 3:09PM EST371.000.010.000.000.00-86050.00%
SPY221201P003720002022-11-30 3:23PM EST372.000.010.000.000.00-53050.00%
SPY221201P003730002022-11-30 3:17PM EST373.000.010.000.000.00-140050.00%
SPY221201P003740002022-11-30 4:04PM EST374.000.020.000.000.00-4,277025.00%
SPY221201P003750002022-11-30 4:09PM EST375.000.020.000.000.00-7,694025.00%
SPY221201P003760002022-11-30 4:14PM EST376.000.020.000.000.00-3,656025.00%
SPY221201P003770002022-11-30 4:06PM EST377.000.020.000.000.00-3,158025.00%
SPY221201P003780002022-11-30 4:09PM EST378.000.020.000.000.00-1,592025.00%
SPY221201P003790002022-11-30 4:03PM EST379.000.030.000.000.00-1,537025.00%
SPY221201P003800002022-11-30 4:05PM EST380.000.030.000.000.00-10,309025.00%
SPY221201P003810002022-11-30 3:59PM EST381.000.020.000.000.00-2,226025.00%
SPY221201P003820002022-11-30 4:13PM EST382.000.030.000.000.00-5,253025.00%
SPY221201P003830002022-11-30 4:13PM EST383.000.020.000.000.00-5,655025.00%
SPY221201P003840002022-11-30 4:12PM EST384.000.030.000.000.00-12,636025.00%
SPY221201P003850002022-11-30 4:14PM EST385.000.030.000.000.00-23,812025.00%
SPY221201P003860002022-11-30 4:10PM EST386.000.040.000.000.00-19,522025.00%
SPY221201P003870002022-11-30 4:06PM EST387.000.030.000.000.00-14,642025.00%
SPY221201P003880002022-11-30 4:14PM EST388.000.040.000.000.00-17,012025.00%
SPY221201P003890002022-11-30 4:13PM EST389.000.040.000.000.00-12,622025.00%
SPY221201P003900002022-11-30 4:14PM EST390.000.050.000.000.00-60,882025.00%
SPY221201P003910002022-11-30 4:13PM EST391.000.040.000.000.00-22,183025.00%
SPY221201P003920002022-11-30 4:11PM EST392.000.060.000.000.00-30,427012.50%
SPY221201P003930002022-11-30 4:13PM EST393.000.060.000.000.00-40,865012.50%
SPY221201P003940002022-11-30 4:14PM EST394.000.060.000.000.00-84,725012.50%
SPY221201P003950002022-11-30 4:14PM EST395.000.070.000.000.00-101,038012.50%
SPY221201P003960002022-11-30 4:14PM EST396.000.090.000.000.00-30,880012.50%
SPY221201P003970002022-11-30 4:14PM EST397.000.100.000.000.00-35,104012.50%
SPY221201P003980002022-11-30 4:14PM EST398.000.120.000.000.00-33,117012.50%
SPY221201P003990002022-11-30 4:14PM EST399.000.130.000.000.00-24,320012.50%
SPY221201P004000002022-11-30 4:14PM EST400.000.170.000.000.00-67,99006.25%
SPY221201P004010002022-11-30 4:14PM EST401.000.230.000.000.00-40,11806.25%
SPY221201P004020002022-11-30 4:14PM EST402.000.300.000.000.00-35,13706.25%
SPY221201P004030002022-11-30 4:14PM EST403.000.420.000.000.00-42,90406.25%
SPY221201P004040002022-11-30 4:14PM EST404.000.570.000.000.00-23,37203.13%
SPY221201P004050002022-11-30 4:14PM EST405.000.790.000.000.00-24,43603.13%
SPY221201P004060002022-11-30 4:14PM EST406.001.050.000.000.00-21,63701.56%
SPY221201P004070002022-11-30 4:14PM EST407.001.400.000.000.00-11,74100.78%
SPY221201P004080002022-11-30 4:14PM EST408.001.830.000.000.00-2,39800.00%
SPY221201P004090002022-11-30 4:14PM EST409.002.350.000.000.00-2,10900.00%
SPY221201P004100002022-11-30 4:12PM EST410.003.170.000.000.00-3,90700.00%
SPY221201P004110002022-11-30 4:12PM EST411.003.880.000.000.00-2,04200.00%
SPY221201P004120002022-11-30 4:06PM EST412.004.450.000.000.00-1,91800.00%
SPY221201P004140002022-11-30 4:14PM EST414.006.160.000.000.00-71000.00%
SPY221201P004150002022-11-30 4:09PM EST415.007.160.000.000.00-51900.00%
SPY221201P004200002022-11-30 3:04PM EST420.0015.620.000.000.00-1200.00%
SPY221201P004350002022-11-30 3:39PM EST435.0029.310.000.000.00-18000.00%