Singapore markets open in 8 hours 1 minute

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
455.91-0.78 (-0.17%)
As of 11:59AM EST. Market open.
In the money
Show:ListStraddle
Strike:375.00
Callsfor5 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231208C003750002023-11-30 10:00AM EST2023-12-0880.6281.3582.360.00-518111.62%
SPY231215C003750002023-12-04 11:10AM EST2023-12-1580.2081.5683.060.00-21,65873.07%
SPY231222C003750002023-11-22 12:19PM EST2023-12-2281.6181.2782.870.00-2254.86%
SPY231229C003750002023-12-01 10:07AM EST2023-12-2982.4181.1982.920.00-1110252.66%
SPY240112C003750002023-12-04 11:55AM EST2024-01-1281.4881.6482.820.00-10641.65%
SPY240119C003750002023-11-30 1:31PM EST2024-01-1979.8982.2683.450.00-114,47641.16%
SPY240131C003750002023-12-01 3:18PM EST2024-01-3185.7081.8385.240.00-2042.54%
SPY240216C003750002023-12-04 2:36PM EST2024-02-1684.4883.2385.260.00-3012237.71%
SPY240229C003750002023-11-30 9:33AM EST2024-02-2984.7883.8687.370.00--439.48%
SPY240315C003750002023-11-29 4:11PM EST2024-03-1587.5485.0088.46+1.87+2.18%2038538.51%
SPY240328C003750002023-11-29 2:21PM EST2024-03-2886.3485.2688.770.00-51,27236.79%
SPY240419C003750002023-11-30 9:56AM EST2024-04-1986.9686.8089.880.00-4635.40%
SPY240430C003750002023-12-04 10:44AM EST2024-04-3087.1686.8890.390.00-2134.78%
SPY240531C003750002023-12-04 10:59AM EST2024-05-3189.3989.5192.930.00-408134.78%
SPY240621C003750002023-12-01 10:02AM EST2024-06-2193.0090.6194.010.00-13,09834.12%
SPY240628C003750002023-12-04 3:36PM EST2024-06-2892.0990.9594.210.00-41,06533.75%
SPY240920C003750002023-12-04 10:30AM EST2024-09-2096.8095.6599.16+1.11+1.16%482632.84%
SPY240930C003750002023-11-16 9:40AM EST2024-09-3092.3395.6199.310.00-1532.42%
SPY241220C003750002023-12-05 10:50AM EST2024-12-20102.23100.00103.65+1.01+1.00%1141,78331.95%
SPY250117C003750002023-12-04 9:47AM EST2025-01-17102.53100.42104.250.00-350731.25%
SPY250321C003750002023-12-04 10:30AM EST2025-03-21104.38104.11107.850.00-64539031.38%
SPY250620C003750002023-12-04 10:30AM EST2025-06-20108.51108.13112.010.00-23231.10%
SPY251219C003750002023-12-05 9:43AM EST2025-12-19116.34115.50119.32+1.84+1.61%318230.59%
SPY260116C003750002023-11-30 3:58PM EST2026-01-16118.06116.00120.320.00-215730.50%
Putsfor5 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231208P003750002023-12-04 3:56PM EST2023-12-080.010.000.010.00-52,67059.38%
SPY231215P003750002023-12-05 11:10AM EST2023-12-150.030.030.04-0.01-25.00%3999,72642.77%
SPY231222P003750002023-12-04 3:56PM EST2023-12-220.050.040.060.00-11,32134.86%
SPY231229P003750002023-12-05 11:14AM EST2023-12-290.070.080.08-0.02-22.22%195,47930.57%
SPY240105P003750002023-12-04 9:51AM EST2024-01-050.150.120.130.00-11028.71%
SPY240112P003750002023-12-04 10:32AM EST2024-01-120.240.190.200.00-1527.59%
SPY240119P003750002023-12-05 10:48AM EST2024-01-190.270.260.27-0.02-6.90%85330,50226.54%
SPY240131P003750002023-12-04 10:33AM EST2024-01-310.470.380.390.00-102825.03%
SPY240216P003750002023-12-05 10:17AM EST2024-02-160.630.600.61-0.01-1.56%17,48823.90%
SPY240229P003750002023-12-04 3:31PM EST2024-02-290.840.780.790.00-84423.12%
SPY240315P003750002023-12-05 11:10AM EST2024-03-151.071.081.10-0.04-3.60%2226,23522.80%
SPY240328P003750002023-12-05 10:34AM EST2024-03-281.381.341.36+0.01+0.73%71,46122.46%
SPY240419P003750002023-12-04 12:39PM EST2024-04-191.841.781.800.00-555921.92%
SPY240430P003750002023-12-01 11:16AM EST2024-04-301.971.992.000.00-51021.63%
SPY240531P003750002023-12-01 12:49PM EST2024-05-312.522.672.690.00-61321.19%
SPY240621P003750002023-12-05 10:00AM EST2024-06-213.143.113.15-0.06-1.87%2414,50120.91%
SPY240628P003750002023-12-01 1:25PM EST2024-06-283.173.233.430.00-345021.05%
SPY240920P003750002023-12-05 10:30AM EST2024-09-205.205.135.21-0.04-0.76%416,03920.12%
SPY240930P003750002023-12-04 2:49PM EST2024-09-305.495.005.720.00-124920.40%
SPY241220P003750002023-12-05 10:02AM EST2024-12-207.377.197.45+0.10+1.38%613,24019.82%
SPY250117P003750002023-12-05 9:32AM EST2025-01-178.007.548.08+0.06+0.76%19,60519.70%
SPY250321P003750002023-11-29 1:56PM EST2025-03-218.688.849.530.00-526919.51%
SPY250620P003750002023-12-01 4:12PM EST2025-06-2010.5510.5211.430.00-22,27919.21%
SPY251219P003750002023-12-04 3:39PM EST2025-12-1914.4313.7415.41+0.69+5.02%12,70018.99%
SPY260116P003750002023-12-04 10:17AM EST2026-01-1615.0114.9016.490.00-85919.23%