Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
454.93+0.45 (+0.10%)
At close: 04:00PM EST
457.23 +2.30 (+0.51%)
Pre-market: 08:08AM EST
In the money
Show:ListStraddle
Strike:385.00
Callsfor29 November 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231201C003850002023-11-24 10:44AM EST2023-12-0170.530.000.000.00-2250.00%
SPY231208C003850002023-11-20 10:07AM EST2023-12-0868.470.000.000.00-2130.00%
SPY231215C003850002023-11-20 1:29PM EST2023-12-1570.360.000.000.00-17,4000.00%
SPY231222C003850002023-11-24 12:12PM EST2023-12-2271.340.000.000.00-20560.00%
SPY231229C003850002023-11-28 2:45PM EST2023-12-2970.790.000.000.00-222580.00%
SPY240119C003850002023-11-28 9:32AM EST2024-01-1971.000.000.000.00-84,5820.00%
SPY240216C003850002023-11-21 12:08PM EST2024-02-1672.530.000.000.00-65510.00%
SPY240229C003850002023-11-27 1:14PM EST2024-02-2975.630.000.000.00-410.00%
SPY240315C003850002023-11-24 10:01AM EST2024-03-1576.790.000.000.00-131,2340.00%
SPY240328C003850002023-10-06 11:11AM EST2024-03-2857.5059.4060.630.00-2780.00%
SPY240430C003850002023-11-28 10:19AM EST2024-04-3077.540.000.000.00-430.00%
SPY240621C003850002023-11-28 12:07PM EST2024-06-2182.980.000.000.00-26,3270.00%
SPY240628C003850002023-10-31 12:00PM EST2024-06-2853.000.000.000.00-2110.00%
SPY240920C003850002023-11-28 11:22AM EST2024-09-2088.050.000.000.00-22420.00%
SPY240930C003850002023-10-16 9:59AM EST2024-09-3077.1482.6084.950.00--126.66%
SPY241220C003850002023-11-16 10:31AM EST2024-12-2087.830.000.000.00-43,6230.00%
SPY250117C003850002023-11-24 10:09AM EST2025-01-1794.280.000.000.00-64960.00%
SPY250321C003850002023-11-27 10:20AM EST2025-03-2195.660.000.000.00-1250.00%
SPY250620C003850002023-11-14 12:13PM EST2025-06-2096.900.000.000.00-13050.00%
SPY251219C003850002023-10-27 1:06PM EST2025-12-1978.00108.00113.000.00-1030.54%
SPY260116C003850002023-11-14 1:27PM EST2026-01-16104.640.000.000.00-8100.00%
Putsfor29 November 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231201P003850002023-11-28 10:55AM EST2023-12-010.010.000.000.00-72,93850.00%
SPY231208P003850002023-11-28 9:47AM EST2023-12-080.040.000.000.00-578325.00%
SPY231215P003850002023-11-28 3:55PM EST2023-12-150.090.000.000.00-130112,49012.50%
SPY231222P003850002023-11-28 2:42PM EST2023-12-220.140.000.000.00-16736,72912.50%
SPY231229P003850002023-11-28 3:31PM EST2023-12-290.190.000.000.00-2718,10612.50%
SPY240105P003850002023-11-28 12:04PM EST2024-01-050.250.000.000.00-42612.50%
SPY240119P003850002023-11-28 3:53PM EST2024-01-190.440.000.000.00-2,54025,63612.50%
SPY240216P003850002023-11-28 3:50PM EST2024-02-160.900.000.000.00-22262,6026.25%
SPY240229P003850002023-11-24 9:47AM EST2024-02-291.310.000.000.00-116.25%
SPY240315P003850002023-11-28 3:59PM EST2024-03-151.480.000.000.00-5617,0576.25%
SPY240328P003850002023-11-27 9:51AM EST2024-03-281.910.000.000.00-21,8876.25%
SPY240419P003850002023-11-28 2:53PM EST2024-04-192.330.000.000.00-15756.25%
SPY240621P003850002023-11-28 12:56PM EST2024-06-213.860.000.000.00-189,4886.25%
SPY240628P003850002023-11-22 3:08PM EST2024-06-284.240.000.000.00-137773.13%
SPY240920P003850002023-11-27 1:17PM EST2024-09-206.090.000.000.00-87,3383.13%
SPY240930P003850002023-11-28 2:53PM EST2024-09-306.390.000.000.00-27873.13%
SPY241220P003850002023-11-28 3:30PM EST2024-12-208.530.000.000.00-12915,8383.13%
SPY250117P003850002023-11-28 11:43AM EST2025-01-179.000.000.000.00-29,1973.13%
SPY250321P003850002023-11-03 2:43PM EST2025-03-2114.000.000.000.00-1713.13%
SPY250620P003850002023-11-17 1:31PM EST2025-06-2012.930.000.000.00-3,0026,4793.13%
SPY251219P003850002023-11-27 3:49PM EST2025-12-1916.400.000.000.00-76743.13%
SPY260116P003850002023-11-15 11:14AM EST2026-01-1616.500.000.000.00-3363.13%