Singapore Markets close in 5 hrs 4 mins

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
458.23+3.47 (+0.76%)
At close: 04:00PM EST
458.05 -0.18 (-0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:413.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231208C004130002023-11-10 12:55PM EST2023-12-0844.1844.6745.57+15.57+54.42%12,342109.28%
SPY231211C004130002023-11-30 4:00PM EST2023-12-1143.8944.7445.640.00--556.54%
SPY231212C004130002023-12-06 10:17AM EST2023-12-1246.0044.8145.710.00-1152.10%
SPY231215C004130002023-12-07 12:26PM EST2023-12-1545.6344.8846.22+1.25+2.82%22,28848.04%
SPY231222C004130002023-12-01 12:34PM EST2023-12-2246.6644.7246.480.00-17737.11%
SPY231229C004130002023-12-07 2:56PM EST2023-12-2945.6244.4746.22+2.45+5.68%171,64228.96%
SPY240105C004130002023-12-07 3:55PM EST2024-01-0545.8245.0746.30+3.07+7.18%674125.68%
SPY240119C004130002023-12-05 12:40PM EST2024-01-1944.8645.5247.320.00-685925.14%
SPY240131C004130002023-12-06 3:33PM EST2024-01-3147.7546.2149.19+2.61+5.78%221127.24%
SPY240216C004130002023-12-05 12:43PM EST2024-02-1647.1548.8450.820.00-41,38427.23%
SPY240229C004130002023-12-05 2:19PM EST2024-02-2949.4649.0152.250.00-19810127.45%
SPY240315C004130002023-12-07 2:35PM EST2024-03-1552.3450.4353.51+0.90+1.75%149727.16%
SPY240328C004130002023-11-03 8:35AM EST2024-03-2835.0052.2655.500.00-167628.18%
SPY240430C004130002023-11-30 3:15PM EST2024-04-3052.3353.3356.800.00-1086026.23%
SPY240531C004130002023-12-07 11:00AM EST2024-05-3157.8656.3059.65+1.70+3.03%242826.64%
SPY240621C004130002023-12-06 12:35PM EST2024-06-2159.7658.0161.27+1.56+2.68%115426.66%
SPY240628C004130002023-12-04 11:40AM EST2024-06-2857.7158.0661.490.00-23826.40%
SPY240930C004130002023-11-14 11:26AM EST2024-09-3062.1164.3968.210.00-252626.67%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231208P004130002023-12-06 2:41PM EST2023-12-080.020.000.010.00-13,44865.63%
SPY231211P004130002023-12-06 3:55PM EST2023-12-110.020.010.020.00-73568637.11%
SPY231212P004130002023-12-07 3:37PM EST2023-12-120.030.010.02-0.01-25.00%829633.20%
SPY231214P004130002023-12-07 3:11PM EST2023-12-140.040.030.04-0.04-50.00%222130.27%
SPY231215P004130002023-12-07 1:42PM EST2023-12-150.060.050.06-0.02-25.00%7612,81229.88%
SPY231222P004130002023-12-07 2:41PM EST2023-12-220.110.110.12-0.04-26.67%16455923.88%
SPY231229P004130002023-12-07 11:12AM EST2023-12-290.200.200.21-0.04-16.67%1752,79121.49%
SPY240105P004130002023-12-07 3:47PM EST2024-01-050.310.300.31-0.06-16.22%1420919.97%
SPY240119P004130002023-12-07 2:04PM EST2024-01-190.640.620.64-0.11-14.67%26432,38818.82%
SPY240131P004130002023-12-07 2:33PM EST2024-01-310.980.961.01+0.02+2.08%33118.41%
SPY240216P004130002023-12-07 3:38PM EST2024-02-161.541.521.53-0.15-8.88%566,07617.97%
SPY240229P004130002023-12-07 1:32PM EST2024-02-291.961.921.96-0.12-5.77%2710317.67%
SPY240315P004130002023-12-06 3:26PM EST2024-03-152.572.542.57-0.26-9.19%10780417.63%
SPY240328P004130002023-12-07 12:14PM EST2024-03-283.183.063.12+0.06+1.92%14,93017.62%
SPY240430P004130002023-12-07 2:50PM EST2024-04-304.244.234.27-0.48-10.17%2217.24%
SPY240531P004130002023-11-28 3:05PM EST2024-05-315.845.345.400.00--417.08%
SPY240621P004130002023-12-04 9:59AM EST2024-06-216.636.056.140.00-168216.98%
SPY240628P004130002023-12-04 11:22AM EST2024-06-286.426.056.72-0.71-9.96%41,01517.31%
SPY240930P004130002023-12-07 9:53AM EST2024-09-309.889.1310.09-9.42-48.81%51617.15%