Singapore Markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
454.76-1.84 (-0.40%)
At close: 04:00PM EST
455.08 +0.32 (+0.07%)
Pre-market: 06:33AM EST
In the money
Show:ListStraddle
Strike:434.00
Callsfor7 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231207C004340002023-12-06 10:33AM EST2023-12-0723.5920.4021.400.00-1166.41%
SPY231208C004340002023-12-06 3:26PM EST2023-12-0821.280.000.000.00-4200.00%
SPY231211C004340002023-12-01 12:30PM EST2023-12-1125.500.000.000.00-200.00%
SPY231213C004340002023-12-05 2:04PM EST2023-12-1322.780.000.000.00--00.00%
SPY231214C004340002023-12-04 4:13PM EST2023-12-1423.2920.9022.110.00--229.07%
SPY231215C004340002023-12-06 3:26PM EST2023-12-1521.780.000.000.00-2500.00%
SPY231222C004340002023-12-06 12:23PM EST2023-12-2223.130.000.000.00-100.00%
SPY231229C004340002023-12-06 4:04PM EST2023-12-2921.950.000.000.00-93000.00%
SPY240105C004340002023-12-06 2:52PM EST2024-01-0523.520.000.000.00-5300.00%
SPY240112C004340002023-12-06 1:33PM EST2024-01-1224.840.000.000.00-100.00%
SPY240119C004340002023-12-06 2:24PM EST2024-01-1925.300.000.000.00-1100.00%
SPY240131C004340002023-12-06 11:23AM EST2024-01-3127.240.000.000.00-500.00%
SPY240216C004340002023-12-06 2:51PM EST2024-02-1628.820.000.000.00-61000.00%
SPY240229C004340002023-12-05 2:36PM EST2024-02-2930.280.000.000.00-200.00%
SPY240315C004340002023-12-05 12:29PM EST2024-03-1532.020.000.000.00-200.00%
SPY240328C004340002023-11-30 2:58PM EST2024-03-2832.050.000.000.00-1200.00%
SPY240430C004340002023-12-06 2:32PM EST2024-04-3035.840.000.000.00-17300.00%
SPY240531C004340002023-12-06 3:40PM EST2024-05-3138.110.000.000.00-40100.00%
SPY240621C004340002023-12-06 10:08AM EST2024-06-2142.160.000.000.00-200.00%
SPY240628C004340002023-11-28 3:56PM EST2024-06-2840.870.000.000.00-4700.00%
SPY240930C004340002023-11-30 9:59AM EST2024-09-3048.150.000.000.00-200.00%
Putsfor7 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231207P004340002023-12-06 12:37PM EST2023-12-070.010.000.000.00-42025.00%
SPY231208P004340002023-12-06 4:12PM EST2023-12-080.020.000.000.00-912012.50%
SPY231211P004340002023-12-06 11:36AM EST2023-12-110.040.000.000.00-11806.25%
SPY231212P004340002023-12-06 3:52PM EST2023-12-120.060.000.000.00-106.25%
SPY231213P004340002023-12-06 3:12PM EST2023-12-130.090.000.000.00-2406.25%
SPY231214P004340002023-12-06 3:57PM EST2023-12-140.170.000.000.00-1506.25%
SPY231215P004340002023-12-06 3:58PM EST2023-12-150.280.000.000.00-3,39106.25%
SPY231222P004340002023-12-06 4:06PM EST2023-12-220.540.000.000.00-58206.25%
SPY231229P004340002023-12-06 3:55PM EST2023-12-290.860.000.000.00-3,14203.13%
SPY240105P004340002023-12-06 4:14PM EST2024-01-051.200.000.000.00-3,17603.13%
SPY240112P004340002023-12-06 3:47PM EST2024-01-121.620.000.000.00-8103.13%
SPY240119P004340002023-12-06 4:11PM EST2024-01-192.040.000.000.00-72003.13%
SPY240131P004340002023-12-06 11:56AM EST2024-01-312.530.000.000.00-24103.13%
SPY240216P004340002023-12-06 3:51PM EST2024-02-163.750.000.000.00-42303.13%
SPY240229P004340002023-12-06 2:35PM EST2024-02-294.140.000.000.00-3,00101.56%
SPY240315P004340002023-12-06 3:30PM EST2024-03-155.360.000.000.00-3,06701.56%
SPY240328P004340002023-12-06 11:25AM EST2024-03-285.780.000.000.00-101.56%
SPY240430P004340002023-12-01 10:00AM EST2024-04-307.430.000.000.00-2401.56%
SPY240531P004340002023-12-04 10:58AM EST2024-05-319.630.000.000.00-501.56%
SPY240621P004340002023-12-06 12:02PM EST2024-06-219.790.000.000.00-901.56%
SPY240628P004340002023-12-01 11:56AM EST2024-06-289.670.000.000.00-5001.56%
SPY240930P004340002023-12-04 2:06PM EST2024-09-3014.120.000.000.00-201.56%