Singapore markets close in 1 hour 9 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
458.23+3.47 (+0.76%)
At close: 04:00PM EST
458.05 -0.18 (-0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:300.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231208C003000002023-12-07 3:51PM EST2023-12-08158.250.000.000.00-20200.00%
SPY231215C003000002023-12-07 12:58PM EST2023-12-15159.170.000.000.00-20300.00%
SPY231222C003000002023-11-20 3:44PM EST2023-12-22156.150.000.000.00-200.00%
SPY231229C003000002023-11-10 12:29PM EST2023-12-29139.100.000.000.00-3000.00%
SPY240105C003000002023-12-04 4:05PM EST2024-01-05156.860.000.000.00-200.00%
SPY240119C003000002023-12-06 2:19PM EST2024-01-19156.560.000.000.00-3000.00%
SPY240216C003000002023-11-17 9:54AM EST2024-02-16152.770.000.000.00-100.00%
SPY240229C003000002023-12-04 11:20AM EST2024-02-29157.510.000.000.00-200.00%
SPY240315C003000002023-12-07 12:58PM EST2024-03-15160.670.000.000.00-300.00%
SPY240328C003000002023-11-15 2:45PM EST2024-03-28154.810.000.000.00-100.00%
SPY240419C003000002023-11-30 1:37PM EST2024-04-19157.740.000.000.00--00.00%
SPY240531C003000002023-11-27 3:05PM EST2024-05-31160.870.000.000.00--00.00%
SPY240621C003000002023-12-06 11:32AM EST2024-06-21163.400.000.000.00-300.00%
SPY240628C003000002023-12-07 10:51AM EST2024-06-28164.470.000.000.00-200.00%
SPY240920C003000002023-12-04 1:56PM EST2024-09-20165.410.000.000.00-14700.00%
SPY241220C003000002023-12-07 1:45PM EST2024-12-20169.810.000.000.00-200.00%
SPY250117C003000002023-12-06 10:05AM EST2025-01-17170.630.000.000.00-100.00%
SPY250321C003000002023-11-24 12:31PM EST2025-03-21170.750.000.000.00-600.00%
SPY250620C003000002023-12-05 10:49AM EST2025-06-20173.840.000.000.00-100.00%
SPY251219C003000002023-12-05 2:33PM EST2025-12-19176.980.000.000.00-1700.00%
SPY260116C003000002023-12-07 1:50PM EST2026-01-16180.140.000.000.00-200.00%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231208P003000002023-11-29 3:00PM EST2023-12-080.010.000.000.00-11050.00%
SPY231215P003000002023-12-06 9:45AM EST2023-12-150.010.000.000.00-10050.00%
SPY231222P003000002023-12-07 10:21AM EST2023-12-220.010.000.000.00-350050.00%
SPY231229P003000002023-12-06 3:47PM EST2023-12-290.010.000.000.00-9025.00%
SPY240105P003000002023-12-07 10:23AM EST2024-01-050.020.000.000.00-1025.00%
SPY240119P003000002023-12-07 3:15PM EST2024-01-190.050.000.000.00-101025.00%
SPY240216P003000002023-12-06 10:58AM EST2024-02-160.120.000.000.00-7025.00%
SPY240229P003000002023-12-07 4:00PM EST2024-02-290.180.000.000.00-70012.50%
SPY240315P003000002023-12-07 3:20PM EST2024-03-150.260.000.000.00-43012.50%
SPY240328P003000002023-12-07 12:24PM EST2024-03-280.340.000.000.00-3012.50%
SPY240419P003000002023-12-07 10:16AM EST2024-04-190.490.000.000.00-3012.50%
SPY240430P003000002023-12-07 12:45PM EST2024-04-300.550.000.000.00-4012.50%
SPY240531P003000002023-12-07 1:09PM EST2024-05-310.790.000.000.00-3012.50%
SPY240621P003000002023-12-07 3:43PM EST2024-06-210.980.000.000.00-860012.50%
SPY240628P003000002023-12-06 12:28PM EST2024-06-281.050.000.000.00-2012.50%
SPY240920P003000002023-12-07 2:34PM EST2024-09-201.750.000.000.00-129012.50%
SPY240930P003000002023-12-01 12:59PM EST2024-09-301.810.000.000.00-101012.50%
SPY241220P003000002023-12-07 2:50PM EST2024-12-202.600.000.000.00-1506.25%
SPY250117P003000002023-12-07 2:30PM EST2025-01-172.800.000.000.00-1106.25%
SPY250321P003000002023-12-05 3:25PM EST2025-03-213.450.000.000.00-106.25%
SPY250620P003000002023-12-01 11:43AM EST2025-06-204.300.000.000.00-1106.25%
SPY251219P003000002023-12-07 2:03PM EST2025-12-196.000.000.000.00-1706.25%
SPY260116P003000002023-12-07 1:27PM EST2026-01-166.600.000.000.00-106.25%