Singapore markets open in 6 hours 23 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
456.31-0.29 (-0.06%)
As of 01:37PM EST. Market open.
In the money
Show:ListStraddle
Strike:355.00
Callsfor6 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231208C003550002023-12-01 3:33PM EST2023-12-08104.47101.01101.800.00-212,786112.89%
SPY231215C003550002023-12-05 2:46PM EST2023-12-15101.68101.21102.380.00-2902,57377.34%
SPY231222C003550002023-12-04 12:13PM EST2023-12-22101.72101.15102.250.00-3457.28%
SPY231229C003550002023-11-27 9:57AM EST2023-12-29100.53100.75102.670.00-15460.23%
SPY240105C003550002023-11-29 3:03PM EST2024-01-05101.44101.07102.310.00--149.85%
SPY240119C003550002023-12-04 1:48PM EST2024-01-19102.21100.98103.200.00-158447.21%
SPY240131C003550002023-11-27 10:12AM EST2024-01-31101.95100.94104.430.00--047.31%
SPY240216C003550002023-12-01 3:25PM EST2024-02-16106.59103.29104.470.00-2541.93%
SPY240229C003550002023-12-06 10:00AM EST2024-02-29106.37102.92106.43+1.99+1.91%4244.16%
SPY240315C003550002023-12-05 11:37AM EST2024-03-15105.90103.75107.260.00-517342.65%
SPY240328C003550002023-12-04 12:22PM EST2024-03-28106.10103.97107.470.00-129440.58%
SPY240419C003550002023-12-04 9:41AM EST2024-04-19106.84104.83108.340.00-25338.76%
SPY240430C003550002023-12-05 3:55PM EST2024-04-30107.11105.50109.010.00-45938.42%
SPY240531C003550002023-11-29 3:27PM EST2024-05-31108.07107.73111.160.00--238.06%
SPY240621C003550002023-12-06 12:17PM EST2024-06-21110.77108.72112.25+0.19+0.17%283837.42%
SPY240628C003550002023-12-06 10:48AM EST2024-06-28111.53108.86112.28+0.70+0.63%4436.81%
SPY240920C003550002023-12-05 1:36PM EST2024-09-20114.63112.84116.320.00-213735.12%
SPY240930C003550002023-12-04 1:54PM EST2024-09-30115.06112.96116.680.00-41134.88%
SPY241220C003550002023-12-05 1:44PM EST2024-12-20118.96116.79120.520.00-121,99034.10%
SPY250117C003550002023-12-04 10:31AM EST2025-01-17117.90117.24121.100.00-62733.36%
SPY250321C003550002023-12-04 1:27PM EST2025-03-21123.00120.50124.300.00-1,19767033.31%
SPY250620C003550002023-12-04 10:32AM EST2025-06-20124.82124.09127.970.00-2232.80%
SPY251219C003550002023-10-26 10:57AM EST2025-12-19102.38131.50136.500.00-4032.99%
SPY260116C003550002023-11-14 3:06PM EST2026-01-16129.00131.00135.340.00-1631.80%
Putsfor6 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231208P003550002023-12-06 9:40AM EST2023-12-080.010.000.010.00-571,18184.38%
SPY231215P003550002023-12-06 12:56PM EST2023-12-150.010.010.02-0.01-50.00%461,56151.17%
SPY231222P003550002023-12-06 9:30AM EST2023-12-220.020.020.030.00-535,49241.80%
SPY231229P003550002023-12-06 1:04PM EST2023-12-290.040.030.040.00-112,16836.33%
SPY240105P003550002023-11-29 2:25PM EST2024-01-050.120.060.070.00--233.89%
SPY240119P003550002023-12-06 1:13PM EST2024-01-190.150.140.15-0.01-6.25%5014,21430.81%
SPY240131P003550002023-12-05 11:54AM EST2024-01-310.260.220.230.00-102128.98%
SPY240216P003550002023-12-06 1:04PM EST2024-02-160.370.370.37-0.04-9.76%186,44627.44%
SPY240229P003550002023-12-06 1:10PM EST2024-02-290.490.490.50-0.17-25.76%26226.51%
SPY240315P003550002023-12-06 12:21PM EST2024-03-150.700.700.71-0.01-1.41%174,24925.95%
SPY240328P003550002023-12-06 1:14PM EST2024-03-280.870.860.90-0.03-3.33%276825.50%
SPY240419P003550002023-12-06 10:17AM EST2024-04-191.141.211.22-0.18-13.64%11124.76%
SPY240430P003550002023-12-05 2:51PM EST2024-04-301.401.361.380.00-11224.43%
SPY240531P003550002023-12-05 2:31PM EST2024-05-311.911.881.890.00-1823.75%
SPY240621P003550002023-12-06 10:00AM EST2024-06-212.142.222.26-0.07-3.17%64,70423.40%
SPY240628P003550002023-12-05 2:23PM EST2024-06-282.392.332.480.00-352123.52%
SPY240920P003550002023-12-04 11:42AM EST2024-09-203.943.803.870.00-23,69822.22%
SPY240930P003550002023-12-05 10:20AM EST2024-09-304.063.854.150.00-18022.27%
SPY241220P003550002023-12-05 1:39PM EST2024-12-205.555.435.650.00-2986,32121.63%
SPY250117P003550002023-12-01 12:35PM EST2025-01-175.705.866.010.00-283921.28%
SPY250321P003550002023-12-06 11:22AM EST2025-03-217.006.767.380.00-10044021.16%
SPY250620P003550002023-12-06 12:54PM EST2025-06-208.578.158.97+0.45+5.54%125820.71%
SPY251219P003550002023-11-30 12:19PM EST2025-12-1911.8110.9512.290.00-23,36220.24%
SPY260116P003550002023-11-15 11:24AM EST2026-01-1611.9911.0512.400.00-2919.94%