Singapore markets open in 1 hour 53 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
454.61-0.32 (-0.07%)
At close: 04:00PM EST
454.88 +0.27 (+0.06%)
After hours: 06:06PM EST
In the money
Show:ListStraddle
Strike:285.00
Callsfor29 November 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231201C002850002023-11-02 8:38AM EST2023-12-01144.04169.84170.440.00--1246.29%
SPY231215C002850002023-11-15 10:20AM EST2023-12-15166.83169.96171.260.00-611114.40%
SPY231229C002850002023-11-21 1:57PM EST2023-12-29169.61169.70171.370.00-132883.59%
SPY240105C002850002023-11-24 10:03AM EST2024-01-05171.20170.18171.400.00-1178.71%
SPY240119C002850002023-11-10 1:18PM EST2024-01-19154.90170.20171.420.00-32367.48%
SPY240216C002850002023-10-24 11:52AM EST2024-02-16140.19171.00173.290.00--162.90%
SPY240315C002850002023-11-15 2:12PM EST2024-03-15169.39171.46174.160.00-418656.98%
SPY240621C002850002023-07-27 9:00AM EST2024-06-21185.53164.61166.860.00-111000.00%
SPY240920C002850002023-11-29 2:22PM EST2024-09-20180.07177.08180.24+6.22+3.58%20447.46%
SPY241220C002850002023-10-25 9:04AM EST2024-12-20151.230.000.000.00-200.00%
SPY250117C002850002023-02-15 3:18PM EST2025-01-17149.44125.00129.500.00-670.00%
SPY250321C002850002023-10-27 9:42AM EST2025-03-21144.85182.50187.500.00-6044.81%
SPY250620C002850002023-09-27 12:46PM EST2025-06-20159.30144.50149.500.00-120.00%
SPY251219C002850002023-09-26 1:26PM EST2025-12-19168.50151.72156.500.00-2400.00%
SPY260116C002850002023-09-26 12:29PM EST2026-01-16169.50152.00157.000.00--10.00%
Putsfor29 November 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231201P002850002023-11-27 3:58PM EST2023-12-010.010.000.010.00-11,063153.13%
SPY231215P002850002023-11-29 3:49PM EST2023-12-150.010.000.010.00-2729,50664.06%
SPY231229P002850002023-11-29 12:11PM EST2023-12-290.010.010.02-0.01-50.00%523,03151.56%
SPY240119P002850002023-11-29 12:58PM EST2024-01-190.050.050.06-0.01-16.67%685,61645.41%
SPY240216P002850002023-11-29 9:37AM EST2024-02-160.140.150.16-0.02-12.50%302,53240.72%
SPY240315P002850002023-11-28 10:43AM EST2024-03-150.290.280.300.00-1782637.92%
SPY240328P002850002023-11-29 3:49PM EST2024-03-280.370.330.40-0.05-11.90%15437.26%
SPY240621P002850002023-11-29 3:20PM EST2024-06-210.920.890.94-0.08-8.00%51,18732.53%
SPY240920P002850002023-11-28 2:34PM EST2024-09-201.511.541.61-0.07-4.43%192629.82%
SPY241220P002850002023-11-29 3:54PM EST2024-12-202.312.292.370.00-204,44028.18%
SPY250117P002850002023-11-29 9:30AM EST2025-01-172.412.452.55-0.21-8.02%229827.64%
SPY250321P002850002023-11-29 9:30AM EST2025-03-212.862.893.04-0.18-5.92%344626.76%
SPY250620P002850002023-11-27 12:56PM EST2025-06-204.751.745.610.00-1728.47%
SPY251219P002850002023-10-25 9:09AM EST2025-12-197.710.000.000.00-206.25%
SPY260116P002850002023-10-25 9:09AM EST2026-01-168.090.000.000.00-236.25%