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
460.60 +0.40 (+0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:414.00
Callsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231211C004140002023-12-08 12:42PM EST2023-12-1144.9745.5946.49+0.70+1.58%113862.21%
SPY231213C004140002023-12-06 2:12PM EST2023-12-1342.8745.7246.640.00-8551.95%
SPY231215C004140002023-12-08 12:42PM EST2023-12-1545.2945.8746.91+2.45+5.72%25,00448.32%
SPY231222C004140002023-12-07 3:28PM EST2023-12-2244.7645.7847.110.00-5536.07%
SPY231229C004140002023-12-07 2:56PM EST2023-12-2944.6245.8047.020.00-21,62928.77%
SPY240105C004140002023-12-08 3:34PM EST2024-01-0546.7745.8847.08+2.04+4.56%262925.31%
SPY240119C004140002023-12-05 2:09PM EST2024-01-1944.2046.9248.120.00-22,11725.13%
SPY240131C004140002023-12-06 4:02PM EST2024-01-3143.8347.8949.130.00-824025.13%
SPY240216C004140002023-12-05 10:56AM EST2024-02-1648.2049.6050.810.00-1841,05325.75%
SPY240229C004140002023-12-05 12:15PM EST2024-02-2948.2949.6353.080.00-44227.64%
SPY240315C004140002023-12-08 3:38PM EST2024-03-1553.3851.1454.32+4.81+9.90%1691827.29%
SPY240328C004140002023-12-08 3:38PM EST2024-03-2854.8151.6354.87+19.07+53.36%2826.40%
SPY240430C004140002023-12-08 12:58PM EST2024-04-3054.7654.1157.52+1.23+2.30%13026.24%
SPY240531C004140002023-12-06 10:29AM EST2024-05-3156.4157.0660.520.00-210226.80%
SPY240621C004140002023-12-04 10:49AM EST2024-06-2156.3858.7162.080.00-28026.76%
SPY240628C004140002023-12-08 3:37PM EST2024-06-2860.9858.9362.33+17.92+41.62%22326.51%
SPY240930C004140002023-11-03 9:06AM EST2024-09-3050.8064.8168.550.00-5126.40%
Putsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231211P004140002023-12-06 3:55PM EST2023-12-110.020.000.010.00-9311640.63%
SPY231212P004140002023-12-07 9:49AM EST2023-12-120.030.010.020.00-53037.89%
SPY231213P004140002023-12-08 3:54PM EST2023-12-130.020.020.03-0.02-50.00%185335.35%
SPY231215P004140002023-12-08 2:57PM EST2023-12-150.040.040.05-0.02-33.33%1036,69231.64%
SPY231222P004140002023-12-08 2:48PM EST2023-12-220.090.080.09-0.04-30.77%8756324.12%
SPY231229P004140002023-12-08 12:45PM EST2023-12-290.160.150.16-0.05-23.81%9304,47521.39%
SPY240105P004140002023-12-08 1:43PM EST2024-01-050.260.230.24-0.06-18.75%15432219.73%
SPY240119P004140002023-12-08 3:53PM EST2024-01-190.520.500.51-0.13-20.00%6319,24118.45%
SPY240131P004140002023-12-06 10:19AM EST2024-01-311.000.800.820.00-327917.96%
SPY240216P004140002023-12-08 3:57PM EST2024-02-161.321.311.32-0.36-21.43%174,11817.64%
SPY240229P004140002023-12-08 1:07PM EST2024-02-291.781.681.70-0.29-14.01%51217.30%
SPY240315P004140002023-12-08 11:50AM EST2024-03-152.302.262.28-0.35-13.21%244,92517.29%
SPY240328P004140002023-12-06 9:30AM EST2024-03-283.152.742.820.00-33717.33%
SPY240430P004140002023-12-06 9:30AM EST2024-04-304.293.903.950.00-1417.01%
SPY240531P004140002023-11-28 3:05PM EST2024-05-315.104.985.05-0.85-14.29%2416.86%
SPY240621P004140002023-12-08 3:29PM EST2024-06-215.765.725.81-0.51-8.13%1534716.81%
SPY240628P004140002023-12-06 11:37AM EST2024-06-286.905.896.240.00-34916.99%