Singapore markets open in 4 hours 5 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
456.20-0.49 (-0.11%)
As of 03:55PM EST. Market open.
In the money
Show:ListStraddle
Strike:431.00
Callsfor5 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231205C004310002023-12-05 1:38PM EST2023-12-0525.2725.0226.09+0.98+4.03%131367.24%
SPY231206C004310002023-12-05 1:10PM EST2023-12-0625.2125.1725.96-0.42-1.64%132056.71%
SPY231207C004310002023-11-30 1:48PM EST2023-12-0723.2825.3026.240.00--150.34%
SPY231208C004310002023-12-05 11:58AM EST2023-12-0826.0525.4326.32+0.78+3.09%21,35644.53%
SPY231211C004310002023-11-28 12:59PM EST2023-12-1124.9125.5026.440.00--134.67%
SPY231215C004310002023-12-05 10:20AM EST2023-12-1526.3825.7627.22+0.40+1.54%18,47832.28%
SPY231222C004310002023-12-01 3:50PM EST2023-12-2228.9625.7427.290.00-1031225.53%
SPY231229C004310002023-12-05 3:08PM EST2023-12-2926.5626.0327.72+0.35+1.34%76,78823.15%
SPY240105C004310002023-12-05 3:36PM EST2024-01-0526.9626.4327.54-0.22-0.81%2471619.92%
SPY240119C004310002023-12-05 12:10PM EST2024-01-1928.2427.5529.63+0.15+0.53%1523,02321.38%
SPY240131C004310002023-11-30 2:13PM EST2024-01-3128.2328.6930.940.00-21321.42%
SPY240216C004310002023-12-04 12:20PM EST2024-02-1631.5030.9532.540.00-222,06521.41%
SPY240229C004310002023-12-05 11:10AM EST2024-02-2933.8332.2034.50+0.75+2.27%216222.39%
SPY240315C004310002023-12-05 2:41PM EST2024-03-1534.5033.8236.03-1.48-4.11%41,92922.53%
SPY240328C004310002023-12-01 2:59PM EST2024-03-2837.7734.4936.740.00-52,01522.02%
SPY240430C004310002023-11-30 11:58AM EST2024-04-3036.7637.4439.900.00--25422.49%
SPY240531C004310002023-12-04 12:02PM EST2024-05-3141.5040.9443.180.00-420423.29%
SPY240621C004310002023-12-05 10:09AM EST2024-06-2143.5342.5243.81-0.12-0.27%15284822.55%
SPY240628C004310002023-11-15 10:42AM EST2024-06-2841.3842.7845.340.00-213323.38%
SPY240930C004310002023-11-10 3:54PM EST2024-09-3040.3949.6652.500.00-3624.06%
Putsfor5 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231205P004310002023-12-05 9:43AM EST2023-12-050.010.000.01-0.01-50.00%183140.63%
SPY231206P004310002023-12-05 3:08PM EST2023-12-060.010.000.010.00-1,25225928.52%
SPY231207P004310002023-12-04 12:30PM EST2023-12-070.010.010.02-0.01-50.00%21125.00%
SPY231208P004310002023-12-05 12:08PM EST2023-12-080.030.020.030.00-2717,18322.75%
SPY231211P004310002023-12-05 9:47AM EST2023-12-110.050.030.04-0.02-28.57%180017.87%
SPY231215P004310002023-12-05 3:04PM EST2023-12-150.190.190.20-0.05-20.83%56811,10318.19%
SPY231222P004310002023-12-05 3:39PM EST2023-12-220.380.380.39-0.07-15.56%3321,39916.21%
SPY231229P004310002023-12-05 3:35PM EST2023-12-290.610.600.61-0.08-11.59%2663,58115.22%
SPY240105P004310002023-12-05 3:21PM EST2024-01-050.890.890.90-0.06-6.32%19236714.84%
SPY240112P004310002023-12-04 2:22PM EST2024-01-121.301.271.29-0.15-10.34%21214.88%
SPY240119P004310002023-12-05 1:21PM EST2024-01-191.631.591.60-0.09-5.23%945,61014.64%
SPY240131P004310002023-12-05 10:39AM EST2024-01-312.252.242.25-0.09-3.85%221,57514.61%
SPY240216P004310002023-12-05 10:12AM EST2024-02-163.183.153.16-0.14-4.22%13610,98514.67%
SPY240229P004310002023-12-04 3:56PM EST2024-02-293.783.793.810.00-31,34314.59%
SPY240315P004310002023-12-05 10:06AM EST2024-03-154.754.664.68-0.05-1.04%63,03814.73%
SPY240328P004310002023-12-04 2:04PM EST2024-03-285.545.375.44-0.07-1.25%23614.85%
SPY240430P004310002023-11-27 10:04AM EST2024-04-307.166.906.940.00-143314.73%
SPY240531P004310002023-11-27 9:30AM EST2024-05-318.408.348.39-0.29-3.34%3,002314.78%
SPY240621P004310002023-12-05 11:16AM EST2024-06-219.309.209.29+0.59+6.77%512314.78%
SPY240628P004310002023-11-22 2:57PM EST2024-06-289.989.409.830.00-216614.99%
SPY240930P004310002023-12-04 1:58PM EST2024-09-3013.3913.1313.730.00-31115.13%