Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
459.10+2.70 (+0.59%)
At close: 04:00PM EST
459.82 +0.72 (+0.16%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:419.00
Callsfor4 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231208C004190002023-12-01 10:27AM EST2023-12-0837.1940.1541.06-0.95-2.49%11,74049.83%
SPY231215C004190002023-12-01 2:11PM EST2023-12-1539.4040.4841.69+1.88+5.01%16,66238.53%
SPY231222C004190002023-11-28 10:09AM EST2023-12-2236.2140.2641.680.00-277131.01%
SPY231229C004190002023-11-28 12:14PM EST2023-12-2938.3140.1141.760.00-234827.05%
SPY240105C004190002023-12-01 12:28PM EST2024-01-0540.9440.1141.92+3.73+10.02%221424.73%
SPY240119C004190002023-12-01 3:13PM EST2024-01-1942.1841.8343.62+3.88+10.13%387825.66%
SPY240131C004190002023-12-01 12:27PM EST2024-01-3142.8942.0844.95+3.65+9.30%120025.83%
SPY240216C004190002023-11-30 1:54PM EST2024-02-1640.9244.7446.650.00-536125.93%
SPY240229C004190002023-12-01 3:15PM EST2024-02-2946.1345.0148.09+3.20+7.45%23626.16%
SPY240315C004190002023-12-01 10:18AM EST2024-03-1545.0946.4549.40+0.89+2.01%326,14325.97%
SPY240328C004190002023-11-20 11:59AM EST2024-03-2843.9446.9549.980.00-12325.21%
SPY240430C004190002023-11-30 3:11PM EST2024-04-3047.0849.4752.760.00-332425.24%
SPY240621C004190002023-11-29 12:14PM EST2024-06-2153.2754.1757.330.00-381525.78%
SPY240628C004190002023-11-03 12:25PM EST2024-06-2839.6654.3657.650.00-127925.62%
SPY240930C004190002023-11-22 2:09PM EST2024-09-3060.4460.7764.420.00-2325.95%
Putsfor4 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231205P004190002023-11-29 10:28AM EST2023-12-050.030.010.020.00-21538.28%
SPY231208P004190002023-12-01 12:05PM EST2023-12-080.030.030.04-0.02-40.00%1081,74829.30%
SPY231215P004190002023-12-01 3:48PM EST2023-12-150.140.150.16-0.07-33.33%5113,63223.98%
SPY231222P004190002023-12-01 1:49PM EST2023-12-220.260.230.24-0.10-27.78%371,05920.66%
SPY231229P004190002023-12-01 4:00PM EST2023-12-290.360.350.36-0.12-25.00%452,55119.09%
SPY240105P004190002023-12-01 9:57AM EST2024-01-050.550.500.51-0.15-21.43%58218.21%
SPY240119P004190002023-12-01 1:52PM EST2024-01-190.920.910.92-0.21-18.58%1544,92517.44%
SPY240131P004190002023-11-29 9:36AM EST2024-01-311.441.321.330.00-160017.10%
SPY240216P004190002023-12-01 12:41PM EST2024-02-161.941.941.96-0.49-20.16%161,20716.91%
SPY240229P004190002023-12-01 3:58PM EST2024-02-292.392.392.42-0.49-17.01%47,08416.66%
SPY240315P004190002023-12-01 4:05PM EST2024-03-153.063.063.07-0.47-13.31%771,67316.65%
SPY240328P004190002023-12-01 3:45PM EST2024-03-283.693.593.67-0.55-12.97%5292,05816.69%
SPY240621P004190002023-12-01 1:00PM EST2024-06-216.726.746.87-0.94-12.27%597816.25%
SPY240628P004190002023-11-22 2:55PM EST2024-06-287.856.937.320.00-14616.43%
SPY240930P004190002023-10-23 8:51AM EST2024-09-3025.000.000.000.00-111.56%