Singapore markets open in 2 hours 51 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
454.93+0.45 (+0.10%)
At close: 04:00PM EST
455.00 +0.07 (+0.02%)
After hours: 05:09PM EST
In the money
Show:ListStraddle
Strike:428.00
Callsfor28 November 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231128C004280002023-11-28 4:11PM EST2023-11-2826.9726.3827.59+0.28+1.05%212252.34%
SPY231129C004280002023-11-28 1:02PM EST2023-11-2925.9826.4827.55-0.77-2.88%848357.08%
SPY231201C004280002023-11-28 2:28PM EST2023-12-0127.2126.8327.77-0.07-0.26%471,43643.51%
SPY231208C004280002023-11-28 2:28PM EST2023-12-0827.2127.8227.98-0.20-0.73%21,42027.83%
SPY231215C004280002023-11-28 3:21PM EST2023-12-1527.6227.8129.02-0.76-2.68%266,07226.82%
SPY231222C004280002023-11-24 11:38AM EST2023-12-2228.8827.9129.510.00-177024.49%
SPY231229C004280002023-11-24 12:59PM EST2023-12-2929.0928.1229.720.00-13,49622.27%
SPY240105C004280002023-11-28 4:14PM EST2024-01-0529.0428.4829.68+0.25+0.87%1,00230820.06%
SPY240119C004280002023-11-28 3:20PM EST2024-01-1930.0229.9431.14-0.77-2.50%141,25220.35%
SPY240131C004280002023-11-24 1:07PM EST2024-01-3132.1630.5732.850.00-2121.38%
SPY240216C004280002023-11-28 1:31PM EST2024-02-1633.4133.1634.37+0.03+0.09%233721.40%
SPY240229C004280002023-11-27 11:47AM EST2024-02-2935.1633.7136.390.00-4422.53%
SPY240315C004280002023-11-28 3:26PM EST2024-03-1535.9035.5637.82-0.68-1.86%776722.61%
SPY240328C004280002023-11-17 2:06PM EST2024-03-2835.0136.1738.270.00-42321.87%
SPY240430C004280002023-11-28 9:34AM EST2024-04-3039.5039.2041.35-0.40-1.00%2222.38%
SPY240531C004280002023-11-28 3:32PM EST2024-05-3142.9742.4644.66-0.90-2.05%404523.28%
SPY240621C004280002023-11-28 11:57AM EST2024-06-2146.0444.0946.06+0.99+2.20%659623.20%
SPY240628C004280002023-11-09 2:57PM EST2024-06-2831.8644.4546.720.00-423523.34%
SPY240930C004280002023-11-14 10:05AM EST2024-09-3046.9251.2553.910.00-225224.13%
Putsfor28 November 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231128P004280002023-11-22 2:58PM EST2023-11-280.040.000.010.00-113642.97%
SPY231201P004280002023-11-28 11:43AM EST2023-12-010.020.020.03-0.01-33.33%863,39024.22%
SPY231208P004280002023-11-28 3:53PM EST2023-12-080.110.120.13-0.03-21.43%861,89017.92%
SPY231215P004280002023-11-28 3:27PM EST2023-12-150.390.370.38-0.02-4.88%1,07421,52017.07%
SPY231222P004280002023-11-28 11:32AM EST2023-12-220.570.590.60-0.08-12.31%2571916.03%
SPY231229P004280002023-11-28 3:21PM EST2023-12-290.860.820.84-0.01-1.15%1045,26715.38%
SPY240105P004280002023-11-28 3:09PM EST2024-01-051.111.091.11-0.05-4.31%34314715.02%
SPY240119P004280002023-11-28 3:53PM EST2024-01-191.721.711.72-0.07-3.91%49714,72514.67%
SPY240131P004280002023-11-27 11:56AM EST2024-01-312.332.262.280.00-21179114.55%
SPY240216P004280002023-11-28 1:21PM EST2024-02-163.263.053.08+0.10+3.16%192,53314.53%
SPY240229P004280002023-11-27 2:22PM EST2024-02-293.733.623.660.00-2614.43%
SPY240315P004280002023-11-28 12:40PM EST2024-03-154.424.414.44-0.05-1.12%131,75514.52%
SPY240328P004280002023-11-27 3:55PM EST2024-03-285.215.055.190.00-11385414.70%
SPY240621P004280002023-11-27 11:16AM EST2024-06-218.888.728.830.00-1691,21314.64%
SPY240628P004280002023-11-22 11:30AM EST2024-06-289.318.809.500.00-1025014.98%
SPY240930P004280002023-11-14 10:05AM EST2024-09-3013.5212.1113.220.00-213315.08%