Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
459.55+3.15 (+0.69%)
As of 12:57PM EST. Market open.
In the money
Show:ListStraddle
Strike:280.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231215C002800002023-11-28 3:59PM EST2023-12-15175.71178.43180.670.00-1166130.52%
SPY231229C002800002023-11-21 1:55PM EST2023-12-29174.57178.44180.140.00-105784.67%
SPY240105C002800002023-11-24 10:03AM EST2024-01-05176.23178.95180.850.00-1170.51%
SPY240119C002800002023-11-09 1:08PM EST2024-01-19156.51178.41180.130.00-115364.28%
SPY240315C002800002023-11-21 3:05PM EST2024-03-15177.10180.09183.540.00-3010855.99%
SPY240328C002800002023-11-22 9:48AM EST2024-03-28180.32180.13183.580.00-3453.03%
SPY240621C002800002023-11-30 3:54PM EST2024-06-21183.68183.23186.560.00-784052.81%
SPY240920C002800002023-12-01 12:33PM EST2024-09-20187.30185.34189.22+3.30+1.79%263048.23%
SPY241220C002800002023-11-10 2:41PM EST2024-12-20172.81187.50191.270.00-14344.80%
SPY250117C002800002023-11-29 12:35PM EST2025-01-17187.84187.73191.420.00-1044843.43%
SPY250321C002800002023-10-25 9:54AM EST2025-03-21159.94186.93190.620.00-1039.56%
SPY250620C002800002023-10-24 9:22AM EST2025-06-20163.31188.50193.500.00-4839.14%
SPY251219C002800002023-11-24 12:02PM EST2025-12-19194.55195.50199.050.00-14838.46%
SPY260116C002800002023-11-22 11:47AM EST2026-01-16196.93195.50199.940.00-11338.42%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231215P002800002023-11-30 9:33AM EST2023-12-150.010.000.010.00-17,65671.88%
SPY231229P002800002023-11-29 2:39PM EST2023-12-290.010.010.020.00-402,58956.64%
SPY240119P002800002023-11-30 3:56PM EST2024-01-190.050.030.040.00-35,62446.88%
SPY240216P002800002023-11-30 4:04PM EST2024-02-160.110.100.11-0.02-15.38%115,96241.70%
SPY240315P002800002023-11-30 1:52PM EST2024-03-150.270.220.230.00-5074538.97%
SPY240328P002800002023-11-29 12:08PM EST2024-03-280.330.270.290.00-10022837.87%
SPY240419P002800002023-11-30 9:41AM EST2024-04-190.420.390.40-0.04-8.70%22936.33%
SPY240621P002800002023-12-01 9:42AM EST2024-06-210.810.760.79-0.05-5.81%13,43433.41%
SPY240920P002800002023-11-30 2:19PM EST2024-09-201.471.351.390.00-564530.59%
SPY241220P002800002023-12-01 10:24AM EST2024-12-202.122.022.08-0.10-4.50%135,42328.86%
SPY250117P002800002023-11-30 3:19PM EST2025-01-172.402.162.250.00-2092528.32%
SPY250321P002800002023-11-29 1:35PM EST2025-03-212.732.582.700.00-126627.40%
SPY250620P002800002023-11-28 3:32PM EST2025-06-204.401.864.770.00-168628.63%
SPY251219P002800002023-11-24 9:41AM EST2025-12-194.952.856.500.00-21,25327.00%
SPY260116P002800002023-11-16 10:57AM EST2026-01-165.502.927.500.00-15627.58%