Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
460.20+1.97 (+0.43%)
At close: 04:00PM EST
460.18 -0.02 (-0.00%)
After hours: 04:47PM EST
In the money
Show:ListStraddle
Strike:408.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231208C004080002023-12-08 10:06AM EST2023-12-0851.2651.3952.61+2.80+5.78%1302127.54%
SPY231211C004080002023-11-29 3:34PM EST2023-12-1147.2751.5952.490.00--5460.06%
SPY231212C004080002023-12-04 4:09PM EST2023-12-1248.8551.6452.560.00--055.76%
SPY231215C004080002023-12-05 11:43AM EST2023-12-1549.1951.8652.900.00-42,30350.00%
SPY231229C004080002023-11-16 10:51AM EST2023-12-2943.6551.7853.000.00-238430.98%
SPY240105C004080002023-12-06 10:50AM EST2024-01-0549.8951.8453.050.00-641127.33%
SPY240119C004080002023-11-29 2:23PM EST2024-01-1950.3452.7953.990.00-386526.83%
SPY240131C004080002023-12-06 3:28PM EST2024-01-3149.6053.6954.930.00-10715726.71%
SPY240216C004080002023-12-08 10:56AM EST2024-02-1655.7755.3156.52+3.00+5.69%494727.23%
SPY240229C004080002023-12-05 1:41PM EST2024-02-2953.5555.2858.760.00-222829.20%
SPY240315C004080002023-12-08 3:39PM EST2024-03-1558.9956.6259.99+1.64+2.86%2529428.83%
SPY240328C004080002023-11-30 1:38PM EST2024-03-2853.8257.0660.420.00-2127.72%
SPY240430C004080002023-11-30 2:00PM EST2024-04-3056.2259.4562.900.00-217327.36%
SPY240531C004080002023-11-29 1:35PM EST2024-05-3161.0062.3465.850.00-20812927.90%
SPY240628C004080002023-11-06 2:46PM EST2024-06-2847.7059.7462.960.00-123923.12%
SPY240930C004080002023-11-06 12:42PM EST2024-09-3054.1265.9169.430.00--124.17%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231208P004080002023-12-08 3:23PM EST2023-12-080.010.000.010.00-31,64775.00%
SPY231211P004080002023-12-07 9:30AM EST2023-12-110.010.000.010.00-22723339.84%
SPY231215P004080002023-12-08 2:26PM EST2023-12-150.040.030.04-0.01-20.00%4620,08732.42%
SPY231222P004080002023-12-08 2:48PM EST2023-12-220.080.070.08-0.03-27.27%6954125.68%
SPY231229P004080002023-12-08 2:56PM EST2023-12-290.140.120.13-0.04-22.22%174,12222.66%
SPY240105P004080002023-12-08 11:45AM EST2024-01-050.220.190.20-0.12-35.29%21721.02%
SPY240119P004080002023-12-08 1:48PM EST2024-01-190.440.410.42-0.08-15.38%9304,66219.54%
SPY240131P004080002023-12-08 12:37PM EST2024-01-310.710.650.67-0.23-24.47%269618.90%
SPY240216P004080002023-12-08 4:08PM EST2024-02-161.091.081.09-0.22-16.79%106,30718.48%
SPY240229P004080002023-12-01 12:13PM EST2024-02-291.741.391.420.00-21018.10%
SPY240315P004080002023-12-08 2:58PM EST2024-03-151.931.901.93-0.33-14.60%44,73418.05%
SPY240328P004080002023-12-08 11:21AM EST2024-03-282.572.352.42-0.32-11.07%21618.08%
SPY240430P004080002023-12-05 10:44AM EST2024-04-304.023.383.440.00-11517.68%
SPY240531P004080002023-12-06 12:54PM EST2024-05-315.144.394.450.00-9917.49%
SPY240628P004080002023-11-29 11:55AM EST2024-06-286.105.235.550.00-231717.59%
SPY240930P004080002023-11-30 12:12PM EST2024-09-309.767.838.900.00-1317.60%