Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
460.20+1.97 (+0.43%)
At close: 04:00PM EST
460.60 +0.40 (+0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:365.00
Callsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231215C003650002023-12-08 1:19PM EST2023-12-1594.5294.7195.94+3.06+3.35%111,60971.00%
SPY231222C003650002023-12-07 3:55PM EST2023-12-2293.7394.2295.940.00-1765.53%
SPY231229C003650002023-12-08 3:50PM EST2023-12-2995.4794.7095.91+1.76+1.88%15453.10%
SPY240119C003650002023-12-06 3:01PM EST2024-01-1991.8695.2496.440.00-751841.76%
SPY240131C003650002023-12-07 1:10PM EST2024-01-3194.9295.9098.000.00-212144.34%
SPY240216C003650002023-12-08 1:19PM EST2024-02-1697.1497.1498.35+0.81+0.84%7940.14%
SPY240229C003650002023-11-29 3:53PM EST2024-02-2993.7896.78100.290.00--342.19%
SPY240315C003650002023-12-08 3:32PM EST2024-03-1599.8297.75101.26+4.02+4.20%241,17340.98%
SPY240328C003650002023-12-08 2:30PM EST2024-03-2899.6397.91101.42+3.81+3.98%231338.83%
SPY240419C003650002023-12-08 2:34PM EST2024-04-19100.5798.89102.40+2.21+2.25%210437.21%
SPY240430C003650002023-12-08 2:56PM EST2024-04-30101.5799.50103.01+4.35+4.47%4136.77%
SPY240531C003650002023-12-07 11:50AM EST2024-05-31101.40101.83105.340.00-210036.63%
SPY240621C003650002023-12-08 2:52PM EST2024-06-21105.11103.01106.48+3.76+3.71%1661636.04%
SPY240628C003650002023-11-29 10:56AM EST2024-06-28102.37103.14106.600.00-25535.56%
SPY240920C003650002023-12-07 3:57PM EST2024-09-20107.61107.68111.140.00-41,07534.31%
SPY240930C003650002023-12-01 12:08PM EST2024-09-30108.45107.45111.320.00-1433.89%
SPY241220C003650002023-12-07 10:49AM EST2024-12-20111.35111.61115.480.00-186633.32%
SPY250117C003650002023-12-07 11:19AM EST2025-01-17114.52114.00116.02+3.52+3.17%61,30132.55%
SPY250321C003650002023-12-04 10:30AM EST2025-03-21112.66115.58119.450.00-20411132.61%
SPY250620C003650002023-12-08 3:23PM EST2025-06-20120.80119.50124.50+3.60+3.07%11032.87%
SPY251219C003650002023-12-07 1:46PM EST2025-12-19126.03126.50130.960.00-22631.83%
SPY260116C003650002023-12-04 10:33AM EST2026-01-16125.00127.00132.000.00-11231.76%
Putsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231215P003650002023-12-07 3:53PM EST2023-12-150.010.010.020.00-2102,29357.03%
SPY231222P003650002023-12-08 2:48PM EST2023-12-220.030.020.03-0.01-25.00%3878,78042.97%
SPY231229P003650002023-12-08 10:22AM EST2023-12-290.040.040.05-0.02-33.33%410,98536.91%
SPY240105P003650002023-12-05 3:01PM EST2024-01-050.090.060.070.00-142333.20%
SPY240112P003650002023-12-07 3:40PM EST2024-01-120.130.100.110.00-635131.25%
SPY240119P003650002023-12-08 12:56PM EST2024-01-190.160.140.15-0.02-11.11%1422,71029.69%
SPY240131P003650002023-12-08 9:49AM EST2024-01-310.250.220.23-0.01-3.85%265227.74%
SPY240216P003650002023-12-08 3:38PM EST2024-02-160.380.360.38-0.05-11.63%8913,18326.22%
SPY240229P003650002023-12-07 3:14PM EST2024-02-290.580.480.500.00-75,80625.17%
SPY240315P003650002023-12-08 11:52AM EST2024-03-150.710.690.71-0.09-11.25%67,88024.60%
SPY240328P003650002023-12-08 1:55PM EST2024-03-280.900.870.90-0.11-10.89%1180824.13%
SPY240419P003650002023-12-07 3:37PM EST2024-04-191.261.221.24-0.12-8.70%1035423.49%
SPY240430P003650002023-12-07 3:15PM EST2024-04-301.551.381.410.00-58523.18%
SPY240531P003650002023-12-08 3:37PM EST2024-05-311.941.931.95-0.35-15.28%54922.58%
SPY240621P003650002023-12-07 2:51PM EST2024-06-212.362.282.35-0.17-6.72%216,24122.30%
SPY240628P003650002023-12-08 2:59PM EST2024-06-282.512.402.57-0.14-5.28%192922.39%
SPY240920P003650002023-12-08 2:09PM EST2024-09-204.064.014.07-0.27-6.24%383,72521.27%
SPY240930P003650002023-12-08 3:52PM EST2024-09-304.224.174.30-0.46-9.83%710121.24%
SPY241220P003650002023-12-08 3:56PM EST2024-12-205.865.806.00-0.34-5.48%47,09420.82%
SPY250117P003650002023-12-08 11:37AM EST2025-01-176.435.976.61-0.16-2.43%42,95820.72%
SPY250321P003650002023-12-08 3:39PM EST2025-03-217.477.047.84-0.39-4.96%34020.42%
SPY250620P003650002023-11-14 11:02AM EST2025-06-209.508.609.530.00-136320.03%
SPY251219P003650002023-12-05 10:19AM EST2025-12-1913.0312.1313.130.00-12,43819.69%
SPY260116P003650002023-11-10 2:20PM EST2026-01-1613.2411.0015.00-1.30-8.94%11420.43%