Singapore markets close in 4 hours 40 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
459.10+2.70 (+0.59%)
At close: 04:00PM EST
459.82 +0.72 (+0.16%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:295.00
Callsfor4 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231215C002950002023-11-22 12:42PM EST2023-12-15160.83163.94165.550.00-139120.70%
SPY231229C002950002023-11-21 1:57PM EST2023-12-29159.56163.78165.680.00-41181.69%
SPY240105C002950002023-11-24 10:02AM EST2024-01-05161.27163.16166.050.00-1170.12%
SPY240119C002950002023-09-14 12:16PM EST2024-01-19158.38138.77140.020.00-2001630.00%
SPY240315C002950002023-11-15 2:01PM EST2024-03-15159.49165.51169.020.00-213455.52%
SPY240328C002950002023-09-22 8:43AM EST2024-03-28145.00131.68133.440.00-120.00%
SPY240621C002950002023-11-27 12:55PM EST2024-06-21167.22168.99172.150.00-44650.64%
SPY240920C002950002023-12-01 4:07PM EST2024-09-20173.29171.28175.11+4.57+2.71%2959646.31%
SPY241220C002950002023-11-30 12:41PM EST2024-12-20170.74173.85177.550.00-15212143.26%
SPY250117C002950002023-11-10 3:22PM EST2025-01-17158.36174.08177.750.00-13241.97%
SPY250321C002950002023-02-01 4:07PM EST2025-03-21144.84133.50138.500.00-120.00%
SPY251219C002950002023-11-24 12:58PM EST2025-12-19182.65182.50186.300.00-1437.44%
SPY260116C002950002023-11-13 12:20PM EST2026-01-16168.94182.50187.010.00-3737.24%
Putsfor4 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231215P002950002023-12-01 10:45AM EST2023-12-150.010.000.010.00-2530,50671.88%
SPY231229P002950002023-12-01 1:02PM EST2023-12-290.010.010.02-0.01-50.00%31,28753.91%
SPY240105P002950002023-12-01 9:52AM EST2024-01-050.030.020.030.00-15450.00%
SPY240119P002950002023-12-01 12:40PM EST2024-01-190.050.050.06-0.01-16.67%614,93545.31%
SPY240216P002950002023-11-29 12:54PM EST2024-02-160.170.150.160.00-505,57439.99%
SPY240315P002950002023-11-30 9:34AM EST2024-03-150.350.300.310.00-21,14937.09%
SPY240328P002950002023-11-30 1:00PM EST2024-03-280.390.350.390.00-213936.06%
SPY240419P002950002023-12-01 4:04PM EST2024-04-190.500.500.51+0.50-161,00134.36%
SPY240621P002950002023-12-01 12:38PM EST2024-06-210.930.940.98-0.10-9.71%113,90731.58%
SPY240920P002950002023-11-17 10:46AM EST2024-09-202.001.641.710.00-252228.99%
SPY241220P002950002023-11-28 10:55AM EST2024-12-202.542.452.520.00-12,86827.40%
SPY250117P002950002023-11-16 3:41PM EST2025-01-173.052.632.730.00-543126.91%
SPY250321P002950002023-11-28 12:11PM EST2025-03-213.243.143.280.00-374426.11%
SPY250620P002950002023-12-01 12:10PM EST2025-06-203.852.515.55-0.16-3.99%233827.23%
SPY251219P002950002023-11-30 12:20PM EST2025-12-195.484.027.590.00-21,17125.84%
SPY260116P002950002023-10-23 9:19AM EST2026-01-169.390.000.000.00-436.25%