Singapore markets close in 2 hours 39 minutes

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:423.00
Callsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231211C004230002023-12-08 1:17PM EST2023-12-1136.420.000.000.00-1900.00%
SPY231212C004230002023-12-06 4:03PM EST2023-12-1232.190.000.000.00-1200.00%
SPY231214C004230002023-12-07 2:20PM EST2023-12-1436.180.000.000.00--00.00%
SPY231215C004230002023-12-08 4:03PM EST2023-12-1537.390.000.000.00-3700.00%
SPY231222C004230002023-12-08 11:17AM EST2023-12-2235.690.000.000.00-100.00%
SPY231229C004230002023-12-08 3:43PM EST2023-12-2937.940.000.000.00-8300.00%
SPY240105C004230002023-12-08 2:18PM EST2024-01-0537.380.000.000.00-61300.00%
SPY240119C004230002023-12-08 10:40AM EST2024-01-1937.300.000.000.00-400.00%
SPY240131C004230002023-12-07 11:03AM EST2024-01-3138.070.000.000.00-200.00%
SPY240216C004230002023-12-08 10:51AM EST2024-02-1641.080.000.000.00-300.00%
SPY240229C004230002023-11-27 12:03PM EST2024-02-2939.690.000.000.00-200.00%
SPY240315C004230002023-12-08 10:47AM EST2024-03-1543.530.000.000.00-100.00%
SPY240328C004230002023-11-28 9:49AM EST2024-03-2840.540.000.000.00-100.00%
SPY240531C004230002023-12-01 3:40PM EST2024-05-3150.410.000.000.00-200.00%
SPY240621C004230002023-12-08 3:03PM EST2024-06-2152.950.000.000.00-200.00%
SPY240628C004230002023-11-30 11:01AM EST2024-06-2849.550.000.000.00-200.00%
SPY240930C004230002023-11-21 10:56AM EST2024-09-3054.980.000.000.00-200.00%
Putsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231211P004230002023-12-08 4:06PM EST2023-12-110.010.000.000.00-399025.00%
SPY231212P004230002023-12-07 9:46AM EST2023-12-120.030.000.000.00-1025.00%
SPY231213P004230002023-12-08 2:41PM EST2023-12-130.020.000.000.00--025.00%
SPY231215P004230002023-12-08 2:31PM EST2023-12-150.060.000.000.00-67012.50%
SPY231222P004230002023-12-08 2:48PM EST2023-12-220.130.000.000.00-332012.50%
SPY231229P004230002023-12-08 4:14PM EST2023-12-290.230.000.000.00-14106.25%
SPY240105P004230002023-12-08 2:25PM EST2024-01-050.360.000.000.00-1906.25%
SPY240119P004230002023-12-08 2:35PM EST2024-01-190.770.000.000.00-24406.25%
SPY240131P004230002023-12-08 2:51PM EST2024-01-311.180.000.000.00-9306.25%
SPY240216P004230002023-12-08 4:05PM EST2024-02-161.820.000.000.00-11003.13%
SPY240229P004230002023-12-07 1:21PM EST2024-02-292.720.000.000.00-1303.13%
SPY240315P004230002023-12-08 4:14PM EST2024-03-152.950.000.000.00-903.13%
SPY240328P004230002023-12-07 3:48PM EST2024-03-284.120.000.000.00-203.13%
SPY240430P004230002023-12-07 10:15AM EST2024-04-305.580.000.000.00--03.13%
SPY240531P004230002023-12-08 3:39PM EST2024-05-316.090.000.000.00-1003.13%
SPY240621P004230002023-12-08 3:43PM EST2024-06-216.940.000.000.00-6303.13%
SPY240628P004230002023-12-05 1:52PM EST2024-06-288.200.000.000.00-903.13%
SPY240930P004230002023-12-07 9:53AM EST2024-09-3011.680.000.000.00-501.56%