Singapore markets close in 4 hours 11 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
456.60-0.09 (-0.02%)
At close: 04:00PM EST
457.47 +0.87 (+0.19%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:405.00
Callsfor6 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231207C004050002023-12-04 11:41AM EST2023-12-0750.5051.4052.370.00-61384.57%
SPY231208C004050002023-12-01 9:52AM EST2023-12-0851.5351.4752.440.00-19271.68%
SPY231211C004050002023-12-01 11:43AM EST2023-12-1153.2151.5452.500.00-63752.20%
SPY231215C004050002023-12-05 2:40PM EST2023-12-1551.9051.7752.99-0.10-0.19%1011,59952.12%
SPY231222C004050002023-11-30 1:26PM EST2023-12-2249.9851.7752.980.00-73339.89%
SPY231229C004050002023-12-01 11:49AM EST2023-12-2953.9051.8153.020.00-52,79733.81%
SPY240105C004050002023-12-05 12:34PM EST2024-01-0551.7251.8653.07-3.25-5.91%8280530.01%
SPY240119C004050002023-12-05 3:57PM EST2024-01-1952.9252.7453.95-0.53-0.99%910,64528.24%
SPY240131C004050002023-12-04 9:32AM EST2024-01-3153.6152.7055.830.00-222430.18%
SPY240216C004050002023-12-05 2:21PM EST2024-02-1655.7955.3156.52+1.19+2.18%42,71528.12%
SPY240229C004050002023-12-05 2:12PM EST2024-02-2956.8355.3158.73+2.42+4.45%210529.85%
SPY240315C004050002023-12-05 3:24PM EST2024-03-1558.3356.6659.85-1.85-3.07%669829.26%
SPY240328C004050002023-12-01 3:01PM EST2024-03-2859.0857.0560.32-2.09-3.42%283328.21%
SPY240419C004050002023-11-30 3:10PM EST2024-04-1958.5058.6261.850.00-61527.74%
SPY240430C004050002023-12-05 2:18PM EST2024-04-3061.0059.4062.91+0.37+0.61%40012927.92%
SPY240531C004050002023-11-30 2:28PM EST2024-05-3162.2162.3165.810.00-412328.36%
SPY240621C004050002023-12-04 12:28PM EST2024-06-2164.9963.8067.230.00-105,53628.16%
SPY240628C004050002023-12-01 2:31PM EST2024-06-2867.6363.9867.490.00-2412527.92%
SPY240920C004050002023-12-05 10:22AM EST2024-09-2071.4669.9373.39-0.22-0.31%276727.98%
SPY240930C004050002023-12-04 1:54PM EST2024-09-3071.5569.9573.640.00-63327.69%
SPY241220C004050002023-12-05 1:58PM EST2024-12-2076.8575.2579.05-0.49-0.63%3528,22828.01%
SPY250117C004050002023-12-04 9:45AM EST2025-01-1778.3176.1579.940.00-145027.57%
SPY250321C004050002023-10-27 10:59AM EST2025-03-2153.7980.0085.000.00-2028.50%
SPY250620C004050002023-12-01 12:47PM EST2025-06-2088.9085.0088.750.00-6927.99%
SPY251219C004050002023-12-01 10:50AM EST2025-12-1994.9693.2197.090.00-11,32527.98%
SPY260116C004050002023-11-10 12:34PM EST2026-01-1683.5094.0098.000.00-16227.85%
Putsfor6 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231206P004050002023-12-04 9:51AM EST2023-12-060.020.000.010.00-11811875.00%
SPY231207P004050002023-12-01 3:27PM EST2023-12-070.020.000.010.00-3124453.13%
SPY231208P004050002023-12-05 2:53PM EST2023-12-080.010.010.02-0.01-50.00%322,04348.83%
SPY231211P004050002023-12-05 9:56AM EST2023-12-110.030.020.03-0.04-57.14%1336.13%
SPY231215P004050002023-12-05 3:16PM EST2023-12-150.070.060.07-0.02-22.22%3,985150,48830.86%
SPY231222P004050002023-12-05 2:55PM EST2023-12-220.120.100.11-0.01-7.69%771,57425.10%
SPY231229P004050002023-12-05 11:50AM EST2023-12-290.180.170.18-0.06-25.00%83431,69222.71%
SPY240105P004050002023-12-04 3:57PM EST2024-01-050.280.250.26-0.03-9.68%627521.14%
SPY240112P004050002023-12-05 3:31PM EST2024-01-120.410.400.41-0.06-12.77%204920.66%
SPY240119P004050002023-12-05 4:00PM EST2024-01-190.530.530.54-0.07-11.67%19552,65820.00%
SPY240131P004050002023-12-05 12:35PM EST2024-01-310.840.810.82-0.03-3.45%57211,05219.34%
SPY240216P004050002023-12-05 3:12PM EST2024-02-161.301.281.29-0.04-2.99%21065,71018.95%
SPY240229P004050002023-12-05 3:59PM EST2024-02-291.651.631.66-0.12-6.78%536718.59%
SPY240315P004050002023-12-05 3:35PM EST2024-03-152.212.182.20-0.02-0.90%1614,67218.52%
SPY240328P004050002023-12-05 11:53AM EST2024-03-282.752.652.68-0.05-1.79%21,63218.45%
SPY240419P004050002023-12-05 11:02AM EST2024-04-193.413.363.40-0.09-2.57%63,53518.19%
SPY240430P004050002023-12-04 4:05PM EST2024-04-303.803.693.730.00-19418.03%
SPY240531P004050002023-12-04 11:45AM EST2024-05-315.024.724.770.00-1611217.83%
SPY240621P004050002023-12-05 12:54PM EST2024-06-215.585.365.48+0.07+1.27%5825,73217.73%
SPY240628P004050002023-12-05 9:30AM EST2024-06-286.755.535.86+0.65+10.66%150117.87%
SPY240920P004050002023-12-05 3:30PM EST2024-09-208.458.358.48-0.08-0.94%140125,87417.49%
SPY240930P004050002023-11-20 10:17AM EST2024-09-309.048.239.050.00-75117.68%
SPY241220P004050002023-12-05 10:10AM EST2024-12-2011.2511.0611.44-0.28-2.43%413,18117.46%
SPY250117P004050002023-12-05 9:45AM EST2025-01-1712.3611.4812.25+0.36+3.00%12,33417.41%
SPY250321P004050002023-12-01 12:49PM EST2025-03-2112.9413.0614.060.00-19817.34%
SPY250620P004050002023-10-30 11:38AM EST2025-06-2028.2513.7817.930.00-913118.03%
SPY251219P004050002023-11-29 3:15PM EST2025-12-1921.5019.3220.880.00-575117.06%
SPY260116P004050002023-11-15 9:30AM EST2026-01-1621.0019.4723.000.00-13617.71%