Singapore markets closed

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
457.40 +0.80 (+0.18%)
Pre-market: 07:06AM EST
In the money
Show:ListStraddle
Strike:420.00
Callsfor6 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231206C004200002023-12-05 2:26PM EST2023-12-0636.450.000.000.00-1190.00%
SPY231207C004200002023-12-05 1:53PM EST2023-12-0736.350.000.000.00-350.00%
SPY231208C004200002023-12-05 3:39PM EST2023-12-0836.830.000.000.00-1,51300.00%
SPY231211C004200002023-12-04 12:30PM EST2023-12-1136.700.000.000.00-2000.00%
SPY231212C004200002023-12-01 3:19PM EST2023-12-1239.300.000.000.00-230.00%
SPY231213C004200002023-12-01 12:16PM EST2023-12-1339.620.000.000.00-10110.00%
SPY231214C004200002023-12-01 1:38PM EST2023-12-1439.300.000.000.00-10100.00%
SPY231215C004200002023-12-05 3:16PM EST2023-12-1537.410.000.000.00-2821,4100.00%
SPY231222C004200002023-12-05 2:20PM EST2023-12-2237.390.000.000.00-41,0860.00%
SPY231229C004200002023-12-05 1:52PM EST2023-12-2937.030.000.000.00-52,4710.00%
SPY240105C004200002023-12-05 3:50PM EST2024-01-0537.380.000.000.00-1314,8110.00%
SPY240119C004200002023-12-05 12:55PM EST2024-01-1938.000.000.000.00-3134,0710.00%
SPY240131C004200002023-12-04 12:51PM EST2024-01-3140.030.000.000.00-141150.00%
SPY240216C004200002023-12-05 2:36PM EST2024-02-1641.300.000.000.00-72,6410.00%
SPY240229C004200002023-12-05 12:15PM EST2024-02-2942.780.000.000.00-21010.00%
SPY240315C004200002023-12-05 2:22PM EST2024-03-1544.350.000.000.00-1111,3080.00%
SPY240328C004200002023-12-04 11:03AM EST2024-03-2842.340.000.000.00-41,1320.00%
SPY240419C004200002023-12-01 2:49PM EST2024-04-1948.910.000.000.00-280.00%
SPY240430C004200002023-12-04 11:06AM EST2024-04-3046.410.000.000.00-2120.00%
SPY240531C004200002023-12-01 10:31AM EST2024-05-3149.210.000.000.00-1280.00%
SPY240621C004200002023-12-05 1:52PM EST2024-06-2152.870.000.000.00-6116,4160.00%
SPY240628C004200002023-12-05 2:57PM EST2024-06-2852.900.000.000.00-11,5280.00%
SPY240920C004200002023-12-05 10:22AM EST2024-09-2059.260.000.000.00-39310.00%
SPY240930C004200002023-12-05 1:00PM EST2024-09-3059.150.000.000.00-1001100.00%
SPY241220C004200002023-12-05 10:44AM EST2024-12-2066.000.000.000.00-8512,1920.00%
SPY250117C004200002023-12-05 1:41PM EST2025-01-1766.160.000.000.00-72,6200.00%
SPY250321C004200002023-12-04 11:26AM EST2025-03-2171.380.000.000.00-11770.00%
SPY250620C004200002023-11-15 9:40AM EST2025-06-2072.000.000.000.00-14710.00%
SPY251219C004200002023-12-01 11:43AM EST2025-12-1985.250.000.000.00-59320.00%
SPY260116C004200002023-12-04 9:36AM EST2026-01-1686.250.000.000.00-1970.00%
Putsfor6 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231206P004200002023-12-05 3:51PM EST2023-12-060.010.000.000.00-2025.00%
SPY231207P004200002023-12-05 10:33AM EST2023-12-070.020.000.000.00-53025.00%
SPY231208P004200002023-12-05 3:39PM EST2023-12-080.030.000.000.00-2,20719,63525.00%
SPY231211P004200002023-12-05 12:26PM EST2023-12-110.030.000.000.00-2012.50%
SPY231212P004200002023-12-05 2:10PM EST2023-12-120.040.000.000.00-2190012.50%
SPY231213P004200002023-12-05 2:59PM EST2023-12-130.060.000.000.00-181,10512.50%
SPY231214P004200002023-12-05 11:23AM EST2023-12-140.090.000.000.00-106312.50%
SPY231215P004200002023-12-05 4:08PM EST2023-12-150.120.000.000.00-7,966266,97812.50%
SPY231222P004200002023-12-05 4:14PM EST2023-12-220.200.000.000.00-6373,3306.25%
SPY231229P004200002023-12-05 4:08PM EST2023-12-290.320.000.000.00-1,93430,8146.25%
SPY240105P004200002023-12-05 3:47PM EST2024-01-050.500.000.000.00-2,3043,1596.25%
SPY240112P004200002023-12-05 1:32PM EST2024-01-120.760.000.000.00-1503636.25%
SPY240119P004200002023-12-05 3:59PM EST2024-01-190.950.000.000.00-10,86585,5966.25%
SPY240131P004200002023-12-05 3:59PM EST2024-01-311.400.000.000.00-1991,0536.25%
SPY240216P004200002023-12-05 3:55PM EST2024-02-162.130.000.000.00-1,06729,2483.13%
SPY240229P004200002023-12-05 11:18AM EST2024-02-292.700.000.000.00-282893.13%
SPY240315P004200002023-12-05 3:58PM EST2024-03-153.360.000.000.00-82423,9443.13%
SPY240328P004200002023-12-05 2:45PM EST2024-03-284.050.000.000.00-5610,2013.13%
SPY240419P004200002023-12-05 2:57PM EST2024-04-194.900.000.000.00-1778673.13%
SPY240430P004200002023-12-04 12:08PM EST2024-04-305.410.000.000.00-244833.13%
SPY240531P004200002023-12-05 10:26AM EST2024-05-316.720.000.000.00-1,0001,0263.13%
SPY240621P004200002023-12-05 4:01PM EST2024-06-217.300.000.000.00-4,10052,3913.13%
SPY240628P004200002023-12-05 9:47AM EST2024-06-287.960.000.000.00-1809853.13%
SPY240920P004200002023-12-05 1:36PM EST2024-09-2010.900.000.000.00-2718,6321.56%
SPY240930P004200002023-12-05 1:01PM EST2024-09-3011.270.000.000.00-22881.56%
SPY241220P004200002023-12-05 2:19PM EST2024-12-2014.030.000.000.00-2419,1961.56%
SPY250117P004200002023-12-05 11:02AM EST2025-01-1714.640.000.000.00-14,9791.56%
SPY250321P004200002023-12-05 1:21PM EST2025-03-2116.770.000.000.00-29921.56%
SPY250620P004200002023-11-30 12:40PM EST2025-06-2019.900.000.000.00-61,6881.56%
SPY251219P004200002023-12-04 2:07PM EST2025-12-1923.240.000.000.00-152,6841.56%
SPY260116P004200002023-12-04 1:23PM EST2026-01-1624.080.000.000.00-201021.56%