Singapore markets closed

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
455.66 -3.44 (-0.75%)
Pre-market: 09:20AM EST
In the money
Show:ListStraddle
Strike:335.00
Callsfor4 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231208C003350002023-11-28 3:50PM EST2023-12-08120.700.000.000.00-62,0970.00%
SPY231215C003350002023-11-30 2:54PM EST2023-12-15120.690.000.000.00-24210.00%
SPY231222C003350002023-11-16 2:25PM EST2023-12-22115.530.000.000.00-230.00%
SPY231229C003350002023-11-17 3:28PM EST2023-12-29117.660.000.000.00-2500.00%
SPY240119C003350002023-11-30 3:44PM EST2024-01-19121.270.000.000.00-17160.00%
SPY240131C003350002023-11-29 12:03PM EST2024-01-31122.340.000.000.00--10.00%
SPY240216C003350002023-11-21 1:01PM EST2024-02-16121.480.000.000.00-11100.00%
SPY240315C003350002023-11-30 11:20AM EST2024-03-15123.530.000.000.00-282520.00%
SPY240328C003350002023-11-30 9:42AM EST2024-03-28123.660.000.000.00-52550.00%
SPY240419C003350002023-11-29 1:19PM EST2024-04-19125.900.000.000.00--1300.00%
SPY240430C003350002023-11-30 11:58AM EST2024-04-30124.320.000.000.00--10.00%
SPY240621C003350002023-11-30 10:58AM EST2024-06-21128.240.000.000.00-24860.00%
SPY240628C003350002023-11-21 2:47PM EST2024-06-28127.540.000.000.00-5190.00%
SPY240920C003350002023-12-01 4:08PM EST2024-09-20135.890.000.000.00-1202060.00%
SPY241220C003350002023-12-01 11:06AM EST2024-12-20136.360.000.000.00-2690.00%
SPY250117C003350002023-09-13 9:57AM EST2025-01-17132.60117.15121.030.00-1170.00%
SPY250321C003350002023-11-24 12:59PM EST2025-03-21139.790.000.000.00-1140.00%
SPY250620C003350002023-10-31 11:41AM EST2025-06-20110.60141.33145.210.00-2633.59%
SPY251219C003350002023-11-29 2:47PM EST2025-12-19148.320.000.000.00-2450.00%
SPY260116C003350002023-12-01 9:54AM EST2026-01-16152.000.000.000.00-140.00%
Putsfor4 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231208P003350002023-11-29 1:56PM EST2023-12-080.010.000.000.00-4301,41750.00%
SPY231215P003350002023-12-01 10:14AM EST2023-12-150.020.000.000.00-313,25525.00%
SPY231222P003350002023-12-01 4:04PM EST2023-12-220.030.000.000.00-517225.00%
SPY231229P003350002023-11-30 9:32AM EST2023-12-290.050.000.000.00-13,10425.00%
SPY240105P003350002023-12-01 3:57PM EST2024-01-050.060.000.000.00-3525.00%
SPY240119P003350002023-12-01 3:32PM EST2024-01-190.120.000.000.00-1312,46612.50%
SPY240131P003350002023-11-30 2:24PM EST2024-01-310.220.000.000.00-1121112.50%
SPY240216P003350002023-12-01 4:01PM EST2024-02-160.300.000.000.00-1083,68912.50%
SPY240229P003350002023-12-01 11:03AM EST2024-02-290.400.000.000.00-222312.50%
SPY240315P003350002023-12-01 3:03PM EST2024-03-150.530.000.000.00-62,99712.50%
SPY240328P003350002023-12-01 11:19AM EST2024-03-280.660.000.000.00-852112.50%
SPY240419P003350002023-11-29 3:45PM EST2024-04-190.990.000.000.00-121412.50%
SPY240430P003350002023-12-01 3:32PM EST2024-04-300.980.000.000.00-1112.50%
SPY240531P003350002023-11-29 3:30PM EST2024-05-311.420.000.000.00--26.25%
SPY240621P003350002023-12-01 12:57PM EST2024-06-211.590.000.000.00-3010,0016.25%
SPY240628P003350002023-11-30 10:23AM EST2024-06-281.930.000.000.00-36656.25%
SPY240920P003350002023-12-01 1:04PM EST2024-09-202.730.000.000.00-53,4096.25%
SPY240930P003350002023-11-24 9:56AM EST2024-09-303.170.000.000.00-1196.25%
SPY241220P003350002023-12-01 11:36AM EST2024-12-204.160.000.000.00-12,7746.25%
SPY250117P003350002023-11-30 1:51PM EST2025-01-174.770.000.000.00-52016.25%
SPY250321P003350002023-11-14 10:23AM EST2025-03-215.740.000.000.00-12356.25%
SPY250620P003350002023-10-30 2:33PM EST2025-06-2010.854.788.660.00-10735223.97%
SPY251219P003350002023-11-29 2:34PM EST2025-12-199.280.000.000.00-29143.13%
SPY260116P003350002023-11-30 9:45AM EST2026-01-169.530.000.000.00-65603.13%