Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
459.10+2.70 (+0.59%)
At close: 04:00PM EST
459.82 +0.72 (+0.16%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:404.00
Callsfor4 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231208C004040002023-11-29 2:28PM EST2023-12-0852.6355.1356.030.00-21756.35%
SPY231215C004040002023-11-27 4:06PM EST2023-12-1551.8055.4056.620.00-296649.02%
SPY231229C004040002023-11-30 10:49AM EST2023-12-2951.1855.4357.010.00-215436.06%
SPY240119C004040002023-11-27 10:13AM EST2024-01-1953.2856.3758.160.00-21,07930.92%
SPY240216C004040002023-11-29 3:30PM EST2024-02-1655.0957.9860.070.00-31,46928.81%
SPY240315C004040002023-11-29 12:18PM EST2024-03-1559.0160.0663.290.00-235929.83%
SPY240328C004040002023-12-01 3:02PM EST2024-03-2862.0660.4063.74+2.26+3.78%29928.75%
SPY240628C004040002023-12-01 11:59AM EST2024-06-2866.5967.2770.71-0.40-0.60%413228.31%
SPY240930C004040002023-12-01 1:18PM EST2024-09-3074.7973.0576.80+1.62+2.21%1328.06%
Putsfor4 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231204P004040002023-11-28 10:10AM EST2023-12-040.020.000.010.00-101056.25%
SPY231205P004040002023-12-01 11:10AM EST2023-12-050.020.000.01-0.01-33.33%309448.44%
SPY231208P004040002023-12-01 9:38AM EST2023-12-080.030.020.03-0.02-40.00%131,15038.28%
SPY231215P004040002023-12-01 1:04PM EST2023-12-150.100.100.11-0.06-37.50%41115,08430.37%
SPY231229P004040002023-12-01 4:14PM EST2023-12-290.220.210.22-0.09-29.03%611,36023.29%
SPY240119P004040002023-12-01 2:57PM EST2024-01-190.560.550.56-0.16-22.22%2012,48120.52%
SPY240216P004040002023-12-01 2:33PM EST2024-02-161.241.231.25-0.25-16.78%148,54119.34%
SPY240315P004040002023-12-01 2:46PM EST2024-03-152.062.062.07-0.44-17.60%35863118.79%
SPY240328P004040002023-12-01 3:46PM EST2024-03-282.532.442.55-0.56-18.12%118218.78%
SPY240628P004040002023-11-30 1:53PM EST2024-06-286.105.175.520.00-145918.06%
SPY240930P004040002023-11-16 11:55AM EST2024-09-309.907.878.490.00-1217.75%