Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
459.03+0.80 (+0.17%)
As of 10:44AM EST. Market open.
In the money
Show:ListStraddle
Strike:412.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231208C004120002023-12-08 9:53AM EST2023-12-0846.3647.4848.27-0.07-0.15%11,466135.16%
SPY231211C004120002023-11-30 12:50PM EST2023-12-1142.8447.4648.470.00--14369.14%
SPY231213C004120002023-12-04 12:55PM EST2023-12-1345.2347.6348.630.00--158.62%
SPY231215C004120002023-12-06 3:26PM EST2023-12-1543.6347.6649.280.00-311,41454.25%
SPY231222C004120002023-12-08 9:53AM EST2023-12-2246.7547.8049.46-0.11-0.23%12045.76%
SPY231229C004120002023-12-07 3:55PM EST2023-12-2946.8947.2449.710.00-711238.92%
SPY240105C004120002023-12-07 4:02PM EST2024-01-0546.6847.8449.750.00-666334.05%
SPY240119C004120002023-12-06 12:47PM EST2024-01-1945.9848.3750.200.00-289929.35%
SPY240131C004120002023-12-06 3:36PM EST2024-01-3145.7948.9251.120.00-15149928.27%
SPY240216C004120002023-12-06 11:16AM EST2024-02-1649.8650.8453.380.00-1501,38729.34%
SPY240229C004120002023-12-01 12:02PM EST2024-02-2952.2551.7254.700.00-513829.16%
SPY240315C004120002023-12-01 1:52PM EST2024-03-1553.5453.1156.110.00-445528.93%
SPY240328C004120002023-11-10 3:38PM EST2024-03-2840.4553.3256.550.00-218627.79%
SPY240430C004120002023-12-05 4:12PM EST2024-04-3054.8355.7559.070.00-43427.30%
SPY240531C004120002023-12-08 10:11AM EST2024-05-3160.2558.8561.98+4.48+8.03%27427.67%
SPY240621C004120002023-12-04 9:31AM EST2024-06-2158.7560.4563.610.00-10030427.65%
SPY240628C004120002023-11-14 10:22AM EST2024-06-2854.1660.5963.820.00-1227.36%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231208P004120002023-12-08 9:43AM EST2023-12-080.010.000.000.00-14,70450.00%
SPY231211P004120002023-12-07 10:06AM EST2023-12-110.010.000.010.00-113635.94%
SPY231212P004120002023-12-07 3:25PM EST2023-12-120.02--0.00---0.00%
SPY231214P004120002023-12-04 3:00PM EST2023-12-140.080.020.030.00--130.47%
SPY231215P004120002023-12-07 3:34PM EST2023-12-150.040.040.05-0.01-20.00%435,53030.18%
SPY231222P004120002023-12-08 9:34AM EST2023-12-220.100.090.10-0.02-16.67%13,22324.12%
SPY231229P004120002023-12-07 4:02PM EST2023-12-290.190.170.180.00-2,5443,74621.68%
SPY240105P004120002023-12-07 11:01AM EST2024-01-050.310.250.260.00-1354020.02%
SPY240119P004120002023-12-08 10:00AM EST2024-01-190.540.530.54-0.06-10.00%106,46218.76%
SPY240131P004120002023-12-07 1:21PM EST2024-01-310.960.820.830.00-138818.15%
SPY240216P004120002023-12-08 10:16AM EST2024-02-161.321.321.33-0.19-12.58%23,28517.85%
SPY240229P004120002023-12-08 10:03AM EST2024-02-291.731.711.72-0.15-7.98%62017.54%
SPY240315P004120002023-12-07 12:58PM EST2024-03-152.502.272.290.00-2761,42117.51%
SPY240328P004120002023-12-06 2:13PM EST2024-03-283.182.752.790.00-5213917.47%
SPY240430P004120002023-12-07 9:58AM EST2024-04-304.393.873.900.00-221717.13%
SPY240531P004120002023-12-01 3:52PM EST2024-05-315.254.934.960.00-14516.95%
SPY240621P004120002023-12-07 1:15PM EST2024-06-215.955.605.660.00-81,17116.84%
SPY240628P004120002023-11-30 1:53PM EST2024-06-287.105.786.130.00-14017.08%