Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
460.20+1.97 (+0.43%)
At close: 04:00PM EST
460.60 +0.40 (+0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:345.00
Callsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231215C003450002023-12-06 1:27PM EST2023-12-15111.91114.68116.390.00-148398.29%
SPY231222C003450002023-12-06 3:58PM EST2023-12-22109.97114.68116.380.00-2269.34%
SPY231229C003450002023-10-02 10:42AM EST2023-12-2986.9779.8280.900.00-6560.00%
SPY240119C003450002023-12-08 2:18PM EST2024-01-19116.12115.05116.26+5.07+4.57%8896748.51%
SPY240131C003450002023-11-29 1:04PM EST2024-01-31113.12115.67116.910.00--547.07%
SPY240216C003450002023-11-29 12:33PM EST2024-02-16114.22116.81118.010.00-21846.24%
SPY240229C003450002023-12-05 10:58AM EST2024-02-29115.59116.37119.880.00-2348.47%
SPY240315C003450002023-12-08 3:32PM EST2024-03-15119.29117.26120.77+1.49+1.26%4639846.89%
SPY240328C003450002023-12-07 10:38AM EST2024-03-28117.01117.35120.860.00-23144.26%
SPY240419C003450002023-11-29 10:02AM EST2024-04-19118.40118.08121.590.00--2541.93%
SPY240430C003450002023-11-29 9:48AM EST2024-04-30118.88118.68122.190.00--141.43%
SPY240531C003450002023-12-08 3:17PM EST2024-05-31122.70120.78124.26+3.87+3.26%80240.92%
SPY240621C003450002023-12-08 1:08PM EST2024-06-21122.88121.85125.27+2.63+2.19%115,37640.10%
SPY240628C003450002023-10-27 9:31AM EST2024-06-2882.84118.31121.820.00-200034.30%
SPY240920C003450002023-12-06 9:34AM EST2024-09-20125.79125.89129.320.00-284837.58%
SPY240930C003450002023-11-28 9:58AM EST2024-09-30122.43125.59129.460.00-1537.08%
SPY241220C003450002023-12-05 1:35PM EST2024-12-20127.54129.21133.070.00-31020836.04%
SPY250117C003450002023-12-06 11:01AM EST2025-01-17127.00129.63133.490.00-13535.12%
SPY250321C003450002023-12-04 10:31AM EST2025-03-21129.61132.69136.550.00-6834.97%
SPY250620C003450002023-08-29 1:13PM EST2025-06-20135.99113.50118.500.00-4416.96%
SPY251219C003450002023-10-26 9:28AM EST2025-12-19111.15139.00144.070.00-1032.06%
SPY260116C003450002023-12-08 11:47AM EST2026-01-16146.00142.50147.50+33.04+29.25%1033.32%
Putsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231215P003450002023-12-08 2:14PM EST2023-12-150.010.000.010.00-1,26920,07964.06%
SPY231222P003450002023-12-08 2:48PM EST2023-12-220.020.010.020.00-43350350.39%
SPY231229P003450002023-12-07 3:52PM EST2023-12-290.030.020.030.00-710,37542.77%
SPY240105P003450002023-11-28 11:03AM EST2024-01-050.100.040.050.00--138.87%
SPY240119P003450002023-12-08 12:10PM EST2024-01-190.110.090.10-0.01-8.33%2229,04134.28%
SPY240131P003450002023-12-08 9:30AM EST2024-01-310.170.150.16-0.01-5.56%1821932.03%
SPY240216P003450002023-12-08 12:08PM EST2024-02-160.250.250.26-0.04-13.79%83,83529.98%
SPY240229P003450002023-12-08 10:18AM EST2024-02-290.370.330.35-0.01-2.63%3132328.74%
SPY240315P003450002023-12-08 10:31AM EST2024-03-150.500.480.50-0.05-9.09%1154,79227.93%
SPY240328P003450002023-12-07 3:14PM EST2024-03-280.670.600.63-0.04-5.63%301,63427.25%
SPY240419P003450002023-12-07 3:18PM EST2024-04-190.960.850.870.00-322226.32%
SPY240430P003450002023-12-06 10:17AM EST2024-04-301.080.971.000.00-1725.94%
SPY240531P003450002023-12-06 12:02PM EST2024-05-311.571.391.410.00-3425.14%
SPY240621P003450002023-12-08 11:40AM EST2024-06-211.801.671.71-0.14-7.22%1107,55924.72%
SPY240628P003450002023-12-08 10:36AM EST2024-06-281.851.791.85-0.19-9.31%254524.70%
SPY240920P003450002023-12-08 3:56PM EST2024-09-203.023.003.04-0.16-5.03%4199923.30%
SPY240930P003450002023-12-07 3:38PM EST2024-09-303.363.043.320.00-42123.41%
SPY241220P003450002023-12-07 3:22PM EST2024-12-204.504.404.47-0.16-3.43%17,66622.44%
SPY250117P003450002023-12-08 1:24PM EST2025-01-174.904.724.89-0.30-5.77%143122.21%
SPY250321P003450002023-12-06 11:41AM EST2025-03-216.135.635.850.00-215921.76%
SPY250620P003450002023-11-28 10:42AM EST2025-06-207.506.667.480.00-623721.49%
SPY251219P003450002023-11-16 3:47PM EST2025-12-199.709.1110.53-0.83-7.88%1201,33420.96%
SPY260116P003450002023-11-30 12:28PM EST2026-01-1610.808.7211.200.00-112121.04%