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:421.00
Callsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231211C004210002023-12-08 12:25PM EST2023-12-1137.6438.5939.49+1.89+5.29%2653.86%
SPY231215C004210002023-12-08 1:56PM EST2023-12-1538.9038.8739.92+1.30+3.46%472,93442.26%
SPY231222C004210002023-12-06 2:32PM EST2023-12-2235.8338.7940.030.00-260830.86%
SPY231229C004210002023-12-08 12:32PM EST2023-12-2938.4538.8340.04+0.81+2.15%1991,00725.26%
SPY240105C004210002023-12-06 10:55AM EST2024-01-0536.9538.9540.150.00-1551,68222.52%
SPY240119C004210002023-12-08 11:01AM EST2024-01-1938.7140.1341.33-0.64-1.63%96,04322.86%
SPY240131C004210002023-12-06 3:38PM EST2024-01-3137.2541.1942.430.00-12316123.05%
SPY240216C004210002023-12-07 2:22PM EST2024-02-1642.6143.0344.240.00-22,17923.86%
SPY240229C004210002023-11-21 1:14PM EST2024-02-2940.1443.2546.470.00--10325.55%
SPY240315C004210002023-12-08 3:10PM EST2024-03-1546.4344.7847.79+2.98+6.86%55,00325.37%
SPY240328C004210002023-11-22 2:39PM EST2024-03-2843.0245.2948.410.00-21724.64%
SPY240430C004210002023-11-30 10:24AM EST2024-04-3046.0747.9851.320.00-1226924.82%
SPY240531C004210002023-11-29 1:18PM EST2024-05-3149.9951.1054.500.00-20210525.54%
SPY240621C004210002023-12-06 9:30AM EST2024-06-2153.4152.7255.980.00-279925.44%
SPY240628C004210002023-12-04 11:31AM EST2024-06-2850.5753.0056.260.00-113425.23%
SPY240930C004210002023-12-08 1:25PM EST2024-09-3060.9759.7763.42+0.95+1.58%555225.83%
Putsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231211P004210002023-12-06 4:04PM EST2023-12-110.020.000.010.00-8910135.16%
SPY231213P004210002023-12-07 2:21PM EST2023-12-130.020.020.03-0.02-50.00%1330.27%
SPY231214P004210002023-12-07 4:10PM EST2023-12-140.050.030.040.00-13114628.52%
SPY231215P004210002023-12-08 4:11PM EST2023-12-150.050.050.06-0.02-28.57%2,81614,58127.83%
SPY231222P004210002023-12-08 2:48PM EST2023-12-220.120.110.12-0.05-29.41%1,32598721.63%
SPY231229P004210002023-12-08 3:44PM EST2023-12-290.210.190.20-0.07-25.00%563,04719.12%
SPY240105P004210002023-12-08 3:42PM EST2024-01-050.320.310.32-0.11-25.58%41,19217.95%
SPY240119P004210002023-12-08 3:53PM EST2024-01-190.690.670.68-0.18-20.69%1,7007,34817.04%
SPY240131P004210002023-12-08 1:22PM EST2024-01-311.131.051.07-0.18-13.74%1121616.71%
SPY240216P004210002023-12-08 12:25PM EST2024-02-161.801.651.68-0.26-12.62%332,09616.53%
SPY240229P004210002023-12-07 4:08PM EST2024-02-292.332.112.13-0.17-6.80%210316.27%
SPY240315P004210002023-12-08 11:22AM EST2024-03-153.082.782.81-0.14-4.35%282,08216.34%
SPY240328P004210002023-12-05 2:44PM EST2024-03-284.123.333.420.00-11,05516.41%
SPY240430P004210002023-12-07 12:17PM EST2024-04-305.174.614.670.00-1216.16%
SPY240621P004210002023-12-07 11:33AM EST2024-06-216.656.616.71-0.72-9.77%44,20116.06%
SPY240628P004210002023-12-08 3:37PM EST2024-06-286.966.597.28-1.14-14.07%110616.36%
SPY240930P004210002023-12-07 9:55AM EST2024-09-3010.4710.1110.63-0.87-7.67%253816.18%