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:425.00
Callsfor4 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231206C004250002023-11-24 9:44AM EST2023-12-0630.6533.8834.790.00-1144.31%
SPY231208C004250002023-12-01 3:19PM EST2023-12-0834.1634.1735.07+4.27+14.29%172,03140.63%
SPY231215C004250002023-12-01 4:06PM EST2023-12-1535.1234.3135.92+2.83+8.76%10712,85834.14%
SPY231222C004250002023-11-29 1:12PM EST2023-12-2232.7434.3335.920.00-136727.88%
SPY231229C004250002023-12-01 3:10PM EST2023-12-2934.9034.6335.50+2.45+7.55%606,40222.38%
SPY240105C004250002023-12-01 3:36PM EST2024-01-0535.3534.8636.84+3.91+12.44%53,21824.61%
SPY240119C004250002023-12-01 3:53PM EST2024-01-1936.6035.6037.74+4.03+12.37%5216,15023.01%
SPY240131C004250002023-12-01 2:23PM EST2024-01-3137.3436.5539.23+3.42+10.08%103323.61%
SPY240216C004250002023-12-01 3:51PM EST2024-02-1639.5739.2240.97+2.21+5.92%603,54123.86%
SPY240229C004250002023-11-30 3:43PM EST2024-02-2938.4439.6842.52+0.79+2.10%21924.29%
SPY240315C004250002023-12-01 3:37PM EST2024-03-1542.4941.2743.89+3.47+8.89%2019,04124.25%
SPY240328C004250002023-12-01 3:37PM EST2024-03-2841.6941.7644.55+2.44+6.22%111,42723.65%
SPY240419C004250002023-12-01 1:01PM EST2024-04-1943.4843.6446.42+2.81+6.91%162123.71%
SPY240430C004250002023-11-30 10:05AM EST2024-04-3042.3044.4247.470.00-211723.89%
SPY240621C004250002023-11-29 3:46PM EST2024-06-2150.3849.2752.20+3.27+6.94%114,47524.62%
SPY240628C004250002023-11-30 3:53PM EST2024-06-2848.1049.4952.550.00-110424.49%
SPY240920C004250002023-11-30 1:38PM EST2024-09-2055.0655.9158.20+1.35+2.51%594224.56%
SPY240930C004250002023-11-29 11:28AM EST2024-09-3053.6756.0259.550.00-11425.04%
SPY241220C004250002023-12-01 11:57AM EST2024-12-2063.3361.8165.59+1.64+2.66%38,29925.78%
SPY250117C004250002023-12-01 1:20PM EST2025-01-1766.1962.8166.62+3.21+5.10%13,32625.47%
SPY250321C004250002023-11-14 10:58AM EST2025-03-2162.0067.0970.860.00-16725.93%
SPY250620C004250002023-11-09 9:58AM EST2025-06-2060.0072.1275.990.00-22926.20%
SPY251219C004250002023-11-09 1:04PM EST2025-12-1968.0081.5084.950.00-11,55426.48%
SPY260116C004250002023-11-30 3:24PM EST2026-01-1682.5082.0087.00+2.30+2.87%27826.83%
Putsfor4 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231204P004250002023-12-01 4:11PM EST2023-12-040.010.000.01-0.01-50.00%1726530.47%
SPY231206P004250002023-11-30 1:28PM EST2023-12-060.040.020.030.00-2326.56%
SPY231208P004250002023-12-01 3:22PM EST2023-12-080.040.040.05-0.03-42.86%1,3578,28224.02%
SPY231215P004250002023-12-01 4:14PM EST2023-12-150.190.180.19-0.07-26.92%2,37957,20120.61%
SPY231222P004250002023-12-01 3:49PM EST2023-12-220.310.300.31-0.13-29.55%1302,26918.34%
SPY231229P004250002023-12-01 4:07PM EST2023-12-290.460.450.46-0.18-28.12%93232,00617.15%
SPY240105P004250002023-12-01 4:08PM EST2024-01-050.660.640.66-0.25-27.47%85679616.58%
SPY240119P004250002023-12-01 4:11PM EST2024-01-191.181.151.17-0.25-17.48%2,79350,37316.12%
SPY240131P004250002023-12-01 4:14PM EST2024-01-311.671.661.67-0.34-16.92%3831,41715.95%
SPY240216P004250002023-12-01 3:24PM EST2024-02-162.392.372.39-0.30-11.15%1,32316,44915.86%
SPY240229P004250002023-12-01 3:55PM EST2024-02-292.902.882.92-0.34-10.49%2548515.70%
SPY240315P004250002023-12-01 3:59PM EST2024-03-153.653.623.65-0.35-8.75%27819,79415.75%
SPY240328P004250002023-12-01 2:49PM EST2024-03-284.274.224.30-0.81-15.94%171,48115.82%
SPY240419P004250002023-12-01 3:02PM EST2024-04-195.145.175.21-0.59-10.30%611,66315.70%
SPY240430P004250002023-12-01 1:13PM EST2024-04-305.605.585.62-0.75-11.81%522215.61%
SPY240531P004250002023-12-01 10:52AM EST2024-05-317.296.836.90-0.46-5.94%456215.56%
SPY240621P004250002023-12-01 3:51PM EST2024-06-217.747.617.75-0.58-6.97%21518,88615.56%
SPY240628P004250002023-12-01 12:38PM EST2024-06-288.007.818.23-0.45-5.33%448215.74%
SPY240920P004250002023-12-01 3:54PM EST2024-09-2011.2211.0711.28-0.96-7.88%5062,90515.62%
SPY240930P004250002023-12-01 12:49PM EST2024-09-3011.3511.4011.76-0.92-7.50%34515.71%
SPY241220P004250002023-12-01 1:06PM EST2024-12-2014.5214.1414.62-1.19-7.57%67,17015.76%
SPY250117P004250002023-12-01 11:53AM EST2025-01-1715.2514.6415.63-1.05-6.44%16,08215.82%
SPY250321P004250002023-11-30 2:34PM EST2025-03-2118.1016.3617.630.00-1310415.84%
SPY250620P004250002023-11-30 12:01PM EST2025-06-2020.7318.8220.180.00-282,17115.78%
SPY251219P004250002023-11-20 3:48PM EST2025-12-1923.4123.0125.060.00-126115.81%
SPY260116P004250002023-11-29 12:03PM EST2026-01-1624.0022.2227.000.00-17716.33%