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:422.00
Callsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231211C004220002023-12-08 1:28PM EST2023-12-1138.1137.5938.49+1.86+5.13%3310452.69%
SPY231212C004220002023-12-06 3:32PM EST2023-12-1233.4037.6538.570.00-2247.71%
SPY231213C004220002023-12-04 12:57PM EST2023-12-1335.3237.7338.650.00--144.34%
SPY231215C004220002023-12-08 11:44AM EST2023-12-1537.6537.8638.57+1.10+3.01%119,53436.06%
SPY231222C004220002023-12-08 12:12PM EST2023-12-2237.4337.8039.03+2.73+7.87%1375230.23%
SPY231229C004220002023-12-08 3:52PM EST2023-12-2938.6837.8439.05+1.99+5.42%832,31424.81%
SPY240105C004220002023-12-08 2:18PM EST2024-01-0538.3637.9639.17+2.69+7.54%42,87322.17%
SPY240119C004220002023-12-08 10:13AM EST2024-01-1939.1639.1640.39+0.33+0.85%929,22322.61%
SPY240131C004220002023-12-07 10:33AM EST2024-01-3139.1940.2441.480.00-213222.76%
SPY240216C004220002023-12-07 11:12AM EST2024-02-1640.6742.1043.310.00-1002,26823.59%
SPY240229C004220002023-11-28 9:59AM EST2024-02-2939.1942.3645.540.00-2425.26%
SPY240315C004220002023-12-07 3:51PM EST2024-03-1543.9143.8946.860.00-24,08525.09%
SPY240328C004220002023-12-01 3:37PM EST2024-03-2844.2644.4047.490.00-3824.38%
SPY240430C004220002023-11-30 10:34AM EST2024-04-3045.2647.1150.470.00--20424.65%
SPY240531C004220002023-12-08 2:50PM EST2024-05-3152.2150.2453.62+1.99+3.96%25325.34%
SPY240621C004220002023-12-05 2:12PM EST2024-06-2153.8451.8855.13+2.93+5.76%501,16325.26%
SPY240628C004220002023-11-29 9:30AM EST2024-06-2851.7452.1555.420.00-29225.07%
SPY240930C004220002023-11-16 2:04PM EST2024-09-3053.3858.7862.620.00-21125.70%
Putsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231211P004220002023-12-07 11:43AM EST2023-12-110.020.000.010.00-14033.99%
SPY231212P004220002023-12-07 12:21PM EST2023-12-120.03--0.00---0.00%
SPY231214P004220002023-12-07 2:32PM EST2023-12-140.05--0.00---0.00%
SPY231215P004220002023-12-08 11:57AM EST2023-12-150.060.050.06-0.02-25.00%94614,50127.15%
SPY231222P004220002023-12-08 3:33PM EST2023-12-220.120.110.12-0.05-29.41%93627421.14%
SPY231229P004220002023-12-08 2:01PM EST2023-12-290.210.200.21-0.09-30.00%91,59018.85%
SPY240105P004220002023-12-08 3:54PM EST2024-01-050.320.320.33-0.14-30.43%41,99817.65%
SPY240119P004220002023-12-08 3:57PM EST2024-01-190.710.700.71-0.21-22.83%1,5886,20316.85%
SPY240131P004220002023-12-08 9:32AM EST2024-01-311.321.091.11-0.33-20.00%233016.52%
SPY240216P004220002023-12-08 3:56PM EST2024-02-161.751.721.74-0.35-16.67%3333,24416.37%
SPY240229P004220002023-12-07 3:39PM EST2024-02-292.822.182.21+0.22+8.46%362116.14%
SPY240315P004220002023-12-08 10:59AM EST2024-03-153.002.862.90-0.30-9.09%24,23116.21%
SPY240328P004220002023-12-07 3:56PM EST2024-03-283.953.433.510.00-10027816.27%
SPY240531P004220002023-12-08 12:14PM EST2024-05-316.075.946.01-0.43-6.62%26915.96%
SPY240621P004220002023-12-08 2:26PM EST2024-06-216.806.746.85-0.50-6.85%154,84415.96%
SPY240628P004220002023-12-08 4:08PM EST2024-06-287.046.947.34-0.97-12.11%2014816.17%
SPY240930P004220002023-11-13 1:32PM EST2024-09-3015.129.9711.100.00-11516.30%