Singapore markets open in 1 hour 32 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
454.97 +0.36 (+0.08%)
After hours: 06:28PM EST
In the money
Show:ListStraddle
Strike:325.00
Callsfor29 November 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231201C003250002023-11-22 11:43AM EST2023-12-01130.44129.87130.470.00--100185.84%
SPY231208C003250002023-11-22 1:13PM EST2023-12-08130.99130.21130.830.00-21,699110.35%
SPY231215C003250002023-11-29 1:26PM EST2023-12-15131.90130.30131.37+3.81+2.97%1522889.36%
SPY231222C003250002023-11-07 9:38AM EST2023-12-22111.71129.87131.370.00--172.56%
SPY231229C003250002023-11-02 9:03AM EST2023-12-29104.63129.81131.480.00-14864.11%
SPY240119C003250002023-11-28 2:35PM EST2024-01-19132.25129.55131.69+1.75+1.34%268156.85%
SPY240216C003250002023-11-15 3:31PM EST2024-02-16128.61132.07133.280.00--250.05%
SPY240315C003250002023-11-29 10:13AM EST2024-03-15135.52132.36135.00+6.29+4.87%58749.87%
SPY240328C003250002023-10-26 9:15AM EST2024-03-2897.85133.07136.300.00-21450.16%
SPY240621C003250002023-11-29 3:37PM EST2024-06-21137.52136.57139.26+0.17+0.12%4232443.17%
SPY240628C003250002023-11-29 10:25AM EST2024-06-28138.50136.65139.35+40.70+41.62%41742.59%
SPY240920C003250002023-11-29 3:58PM EST2024-09-20141.09139.79142.77-0.21-0.15%2326340.11%
SPY240930C003250002023-11-28 10:57AM EST2024-09-30142.50139.85142.920.00-310039.62%
SPY241220C003250002023-11-10 10:53AM EST2024-12-20127.90143.07146.210.00-331538.37%
SPY250117C003250002023-11-02 1:14PM EST2025-01-17124.09143.38146.690.00-53137.48%
SPY250321C003250002023-11-21 3:51PM EST2025-03-21148.12145.97149.810.00-1237.45%
SPY250620C003250002023-11-28 12:17PM EST2025-06-20152.28148.90152.780.00-4436.44%
SPY251219C003250002023-11-10 10:59AM EST2025-12-19140.00154.26158.140.00-12934.93%
SPY260116C003250002023-11-28 3:08PM EST2026-01-16156.45154.50159.010.00-252534.79%
Putsfor29 November 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231201P003250002023-11-21 10:09AM EST2023-12-010.010.000.010.00-511,024112.50%
SPY231208P003250002023-11-29 2:02PM EST2023-12-080.010.000.010.00-11,02160.94%
SPY231215P003250002023-11-29 12:43PM EST2023-12-150.020.010.020.00-14560,01451.56%
SPY231222P003250002023-11-28 3:51PM EST2023-12-220.030.020.030.00-1804146.09%
SPY231229P003250002023-11-29 12:10PM EST2023-12-290.030.040.05-0.01-25.00%12,92542.58%
SPY240119P003250002023-11-29 3:20PM EST2024-01-190.130.120.130.00-14911,41036.52%
SPY240216P003250002023-11-29 11:06AM EST2024-02-160.290.300.31-0.01-3.33%132,58632.96%
SPY240315P003250002023-11-29 3:59PM EST2024-03-150.530.520.53+0.02+3.92%422,84730.71%
SPY240328P003250002023-11-29 9:30AM EST2024-03-280.570.600.66-0.17-22.97%13,72530.05%
SPY240419P003250002023-11-21 11:29AM EST2024-04-190.830.830.92-0.14-14.43%11029.25%
SPY240621P003250002023-11-29 3:20PM EST2024-06-211.541.521.54+0.03+1.99%3457,07226.84%
SPY240628P003250002023-11-28 2:45PM EST2024-06-281.661.571.700.00-81,81026.94%
SPY240920P003250002023-11-29 3:20PM EST2024-09-202.612.552.65-0.02-0.76%275825.12%
SPY240930P003250002023-11-29 11:24AM EST2024-09-302.682.612.83-0.07-2.55%110225.09%
SPY241220P003250002023-11-29 3:41PM EST2024-12-203.823.773.85+0.02+0.53%1517,85324.06%
SPY250117P003250002023-11-28 3:37PM EST2025-01-174.104.034.180.00-136823.73%
SPY250321P003250002023-11-29 3:49PM EST2025-03-214.824.774.940.00-218723.13%
SPY250620P003250002023-11-29 12:40PM EST2025-06-205.754.037.88-0.35-5.74%221624.32%
SPY251219P003250002023-11-21 12:49PM EST2025-12-198.007.679.000.00-11,18022.10%
SPY260116P003250002023-11-27 11:35AM EST2026-01-166.008.009.330.00-15221.96%