Singapore markets open in 8 hours 5 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
460.46+0.26 (+0.06%)
As of 11:55AM EST. Market open.
In the money
Show:ListStraddle
Strike:365.00
Callsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231215C003650002023-12-08 3:27PM EST2023-12-1594.5294.4596.660.00-111,60281.45%
SPY231222C003650002023-12-07 3:55PM EST2023-12-2293.7394.5096.560.00-1750.59%
SPY231229C003650002023-12-08 3:50PM EST2023-12-2995.4794.4197.050.00-15365.58%
SPY240105C003650002023-12-08 3:50PM EST2024-01-0595.4395.0496.230.00--148.51%
SPY240119C003650002023-12-06 3:01PM EST2024-01-1991.8694.4896.690.00-751842.80%
SPY240126C003650002023-12-08 10:55AM EST2024-01-2696.0596.1397.880.00--145.91%
SPY240131C003650002023-12-07 1:10PM EST2024-01-3194.9295.2798.220.00-212145.09%
SPY240216C003650002023-12-08 1:19PM EST2024-02-1697.1497.5298.720.00-71241.16%
SPY240229C003650002023-11-29 3:53PM EST2024-02-2993.7897.15100.600.00--342.90%
SPY240315C003650002023-12-11 10:34AM EST2024-03-1599.9698.24101.28+0.14+0.14%441,17340.95%
SPY240328C003650002023-12-11 10:19AM EST2024-03-28100.0898.30101.39+0.45+0.45%231438.65%
SPY240419C003650002023-12-08 2:34PM EST2024-04-19100.5799.37102.320.00-210536.95%
SPY240430C003650002023-12-08 2:56PM EST2024-04-30101.5799.99103.310.00-4137.15%
SPY240531C003650002023-12-11 9:31AM EST2024-05-31103.06102.19105.35+1.66+1.64%210036.55%
SPY240621C003650002023-12-08 2:52PM EST2024-06-21105.11103.36106.390.00-1660735.84%
SPY240628C003650002023-11-29 10:56AM EST2024-06-28102.37103.47106.610.00-25535.48%
SPY240920C003650002023-12-07 3:57PM EST2024-09-20107.61107.95111.230.00-41,07534.32%
SPY240930C003650002023-12-01 12:08PM EST2024-09-30108.45107.86111.520.00-1434.00%
SPY241220C003650002023-12-07 10:49AM EST2024-12-20111.35111.84115.530.00-186633.29%
SPY250117C003650002023-12-11 9:30AM EST2025-01-17114.00114.00116.07-0.52-0.45%11,30132.51%
SPY250321C003650002023-12-04 10:30AM EST2025-03-21112.66116.00119.530.00-20411132.59%
SPY250620C003650002023-12-08 3:23PM EST2025-06-20120.80120.00123.670.00-1932.32%
SPY251219C003650002023-12-11 10:37AM EST2025-12-19128.89127.00130.70+2.86+2.27%62631.65%
SPY260116C003650002023-12-04 10:33AM EST2026-01-16125.00127.00131.570.00-1031.49%
Putsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231215P003650002023-12-11 9:30AM EST2023-12-150.010.000.010.00-48102,29360.94%
SPY231222P003650002023-12-08 2:48PM EST2023-12-220.020.020.03-0.01-33.33%109,16046.48%
SPY231229P003650002023-12-08 10:22AM EST2023-12-290.040.030.040.00-410,98537.89%
SPY240105P003650002023-12-05 3:01PM EST2024-01-050.090.050.060.00-142333.89%
SPY240112P003650002023-12-07 3:40PM EST2024-01-120.130.090.100.00-635131.93%
SPY240119P003650002023-12-11 10:55AM EST2024-01-190.130.120.14-0.03-18.75%4622,70930.23%
SPY240131P003650002023-12-08 9:49AM EST2024-01-310.250.200.210.00-265727.95%
SPY240216P003650002023-12-11 10:06AM EST2024-02-160.350.330.34-0.03-7.89%1113,18826.21%
SPY240229P003650002023-12-07 3:14PM EST2024-02-290.580.450.470.00-75,80625.27%
SPY240315P003650002023-12-11 9:46AM EST2024-03-150.690.660.67-0.02-2.82%57,88124.65%
SPY240328P003650002023-12-11 11:09AM EST2024-03-280.860.840.87-0.04-4.44%1080924.25%
SPY240419P003650002023-12-08 3:33PM EST2024-04-191.261.181.190.00-1035623.51%
SPY240430P003650002023-12-07 3:15PM EST2024-04-301.551.351.360.00-58523.21%
SPY240531P003650002023-12-11 11:09AM EST2024-05-311.891.871.90-0.05-2.58%55422.62%
SPY240621P003650002023-12-08 2:24PM EST2024-06-212.242.242.27-0.12-5.08%30022.27%
SPY240628P003650002023-12-11 11:06AM EST2024-06-282.402.342.52-0.11-4.38%2092822.44%
SPY240920P003650002023-12-11 10:56AM EST2024-09-203.933.944.00-0.13-3.20%6021.27%
SPY240930P003650002023-12-08 3:52PM EST2024-09-304.154.104.20-0.07-1.66%19821.20%
SPY241220P003650002023-12-11 11:32AM EST2024-12-205.945.705.91+0.08+1.37%57,09820.80%
SPY250117P003650002023-12-08 11:37AM EST2025-01-176.256.006.49-0.18-2.80%72,96220.68%
SPY250321P003650002023-12-08 3:39PM EST2025-03-217.477.137.710.00-34320.37%
SPY250620P003650002023-11-14 11:02AM EST2025-06-209.508.499.350.00-136319.95%
SPY251219P003650002023-12-05 10:19AM EST2025-12-1913.0312.0712.850.00-12,43819.58%
SPY260116P003650002023-12-08 10:16AM EST2026-01-1613.2411.5314.930.00-11520.44%