Singapore markets close in 5 hours 39 minutes

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
455.29 +0.36 (+0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:395.00
Callsfor29 November 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231201C003950002023-11-07 10:36AM EST2023-12-0143.6159.7860.730.00-21681.05%
SPY231208C003950002023-11-07 11:45AM EST2023-12-0844.7860.2461.180.00-43152.15%
SPY231215C003950002023-11-27 2:29PM EST2023-12-1561.2960.5461.750.00-410,36148.52%
SPY231222C003950002023-11-24 12:11PM EST2023-12-2261.1460.5561.760.00-9940.89%
SPY231229C003950002023-11-28 1:22PM EST2023-12-2960.4760.5962.26-0.33-0.54%134338.36%
SPY240119C003950002023-11-27 1:00PM EST2024-01-1962.5561.5462.740.00-12,35531.21%
SPY240216C003950002023-11-28 4:05PM EST2024-02-1664.4663.9065.11-0.19-0.29%21,29930.57%
SPY240315C003950002023-11-28 4:05PM EST2024-03-1566.6164.9268.21-0.78-1.16%21,24931.39%
SPY240328C003950002023-11-21 9:45AM EST2024-03-2865.6565.4068.530.00-127030.12%
SPY240419C003950002023-11-28 2:41PM EST2024-04-1968.0066.8069.96-0.25-0.37%62229.55%
SPY240621C003950002023-11-14 3:04PM EST2024-06-2168.7371.6874.960.00-26,45029.65%
SPY240628C003950002023-11-10 10:41AM EST2024-06-2857.2471.9875.160.00-72229.35%
SPY240920C003950002023-11-28 1:02PM EST2024-09-2078.4877.4680.69+4.15+5.58%43429.18%
SPY240930C003950002023-11-24 11:42AM EST2024-09-3079.5177.5081.100.00-2929.01%
SPY241220C003950002023-11-27 3:00PM EST2024-12-2084.5182.7686.600.00-753,68929.40%
SPY250117C003950002023-11-27 12:20PM EST2025-01-1785.7683.5387.370.00-127928.88%
SPY250321C003950002023-11-27 2:29PM EST2025-03-2189.3987.4791.320.00-37329.18%
SPY251219C003950002023-11-24 12:09PM EST2025-12-19100.50100.16104.010.00-11,25129.00%
Putsfor29 November 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231130P003950002023-11-24 12:37PM EST2023-11-300.020.000.010.00-4460.94%
SPY231201P003950002023-11-28 1:14PM EST2023-12-010.020.010.02+0.01+100.00%816,16355.47%
SPY231208P003950002023-11-27 3:13PM EST2023-12-080.030.030.04-0.01-25.00%1159433.40%
SPY231215P003950002023-11-28 3:48PM EST2023-12-150.130.120.13+0.01+8.33%64115,11329.69%
SPY231222P003950002023-11-28 4:09PM EST2023-12-220.180.170.18-0.01-5.26%142,19926.12%
SPY231229P003950002023-11-28 12:11PM EST2023-12-290.250.240.25-0.01-3.85%6185,16824.17%
SPY240105P003950002023-11-28 1:20PM EST2024-01-050.360.340.35+0.01+2.86%253223.07%
SPY240119P003950002023-11-28 4:14PM EST2024-01-190.580.570.58-0.03-4.92%9629,27921.58%
SPY240131P003950002023-11-28 3:45PM EST2024-01-310.790.790.80-0.05-5.95%201820.73%
SPY240216P003950002023-11-28 2:29PM EST2024-02-161.151.151.16-0.04-3.36%5,2879,66620.08%
SPY240315P003950002023-11-28 4:01PM EST2024-03-151.851.851.86-0.06-3.14%3,02343,43519.37%
SPY240328P003950002023-11-28 2:53PM EST2024-03-282.262.192.29-0.07-3.00%887219.33%
SPY240419P003950002023-11-28 11:08AM EST2024-04-192.902.822.86+0.01+0.35%47018.93%
SPY240621P003950002023-11-28 2:13PM EST2024-06-214.724.554.65+0.06+1.29%1,40122,55418.37%
SPY240628P003950002023-11-28 10:40AM EST2024-06-284.874.684.99-0.08-1.62%105,24318.51%
SPY240920P003950002023-11-28 11:04AM EST2024-09-207.167.117.27-0.11-1.51%463,64417.99%
SPY240930P003950002023-11-22 2:54PM EST2024-09-307.556.967.870.00-13118.26%
SPY241220P003950002023-11-27 2:57PM EST2024-12-209.809.579.99+0.03+0.31%126,73117.93%
SPY250117P003950002023-11-28 11:06AM EST2025-01-1710.319.7111.11+0.11+1.08%2,0029,04318.14%
SPY250321P003950002023-11-22 10:22AM EST2025-03-2111.8310.4713.090.00-188018.22%
SPY250620P003950002023-11-15 2:12PM EST2025-06-2014.4112.3515.320.00-119618.02%
SPY251219P003950002023-11-13 12:26PM EST2025-12-1919.9315.4019.810.00-570917.90%
SPY260116P003950002023-11-13 11:10AM EST2026-01-1619.8815.7120.500.00-5811217.91%