Singapore markets close in 5 hours 36 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
456.40+1.79 (+0.39%)
At close: 04:00PM EST
456.17 -0.23 (-0.05%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:409.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231201C004090002023-11-28 11:12AM EST2023-12-0145.9446.8547.710.00-4357112.50%
SPY231208C004090002023-11-02 10:50AM EST2023-12-0824.6047.2948.180.00-1021847.53%
SPY231215C004090002023-11-30 1:08PM EST2023-12-1545.7147.4548.74-2.14-4.47%46,40239.37%
SPY231222C004090002023-11-20 12:29PM EST2023-12-2245.8947.1249.250.00-25412835.38%
SPY231229C004090002023-11-28 3:53PM EST2023-12-2947.0847.3149.320.00-189831.13%
SPY240119C004090002023-11-29 11:02AM EST2024-01-1949.9848.0950.520.00-21,02027.39%
SPY240131C004090002023-11-29 12:54PM EST2024-01-3150.6348.9051.820.00-39621627.68%
SPY240216C004090002023-11-29 10:00AM EST2024-02-1654.1351.3853.110.00-497527.14%
SPY240229C004090002023-11-30 1:49PM EST2024-02-2950.8751.3954.71-1.64-3.12%42127.76%
SPY240315C004090002023-11-30 4:08PM EST2024-03-1554.3452.9855.92-0.43-0.79%20810127.47%
SPY240328C004090002023-11-30 1:38PM EST2024-03-2852.9353.4756.40+11.90+29.00%6126.56%
SPY240430C004090002023-11-29 2:48PM EST2024-04-3056.8455.6859.070.00-42526.54%
SPY240531C004090002023-11-29 10:14AM EST2024-05-3160.9258.6662.010.00-28427.09%
SPY240628C004090002023-10-25 11:22AM EST2024-06-2838.3860.5063.250.00-1026.34%
SPY240930C004090002023-11-30 3:03PM EST2024-09-3067.4066.6170.38+25.61+61.28%1127.04%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231201P004090002023-11-29 10:45AM EST2023-12-010.010.000.010.00-31,76168.75%
SPY231208P004090002023-11-30 12:18PM EST2023-12-080.040.040.05-0.03-42.86%1125830.66%
SPY231215P004090002023-11-30 2:59PM EST2023-12-150.160.140.15-0.02-11.11%475,81825.88%
SPY231222P004090002023-11-29 3:57PM EST2023-12-220.280.230.240.00-575422.97%
SPY231229P004090002023-11-30 3:26PM EST2023-12-290.370.330.34-0.02-5.13%1622,74221.24%
SPY240119P004090002023-11-30 12:26PM EST2024-01-190.840.780.790.00-234,93819.07%
SPY240131P004090002023-11-30 3:32PM EST2024-01-311.211.111.12+0.09+8.04%24818.54%
SPY240216P004090002023-11-30 3:30PM EST2024-02-161.771.611.64+0.16+9.94%94,24118.20%
SPY240229P004090002023-11-30 10:00AM EST2024-02-292.111.992.03+0.04+1.93%14517.86%
SPY240315P004090002023-11-30 3:48PM EST2024-03-152.652.562.60+0.08+3.11%5766217.79%
SPY240328P004090002023-11-29 12:32PM EST2024-03-283.013.033.130.00-21117.79%
SPY240430P004090002023-11-28 3:23PM EST2024-04-304.304.154.200.00-81017.37%
SPY240628P004090002023-11-14 11:16AM EST2024-06-287.426.016.480.00-260617.36%