Singapore markets closed

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:436.00
Callsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231211C004360002023-12-08 10:00AM EST2023-12-1123.0823.6024.50+1.90+8.97%10736.04%
SPY231212C004360002023-12-08 2:52PM EST2023-12-1224.5523.6624.58+2.14+9.55%2332.76%
SPY231213C004360002023-12-08 3:12PM EST2023-12-1324.3323.7524.67+3.67+17.76%5130.71%
SPY231214C004360002023-12-07 2:20PM EST2023-12-1423.27--0.00---0.00%
SPY231215C004360002023-12-08 3:39PM EST2023-12-1525.4623.9024.95+2.56+11.18%329,86229.05%
SPY231222C004360002023-12-08 12:04PM EST2023-12-2222.5823.8625.10-0.53-2.29%893421.56%
SPY231229C004360002023-12-08 3:48PM EST2023-12-2925.1824.0025.21+2.20+9.57%6904,69018.16%
SPY240105C004360002023-12-08 10:36AM EST2024-01-0524.0524.3425.55+0.68+2.91%4613617.12%
SPY240112C004360002023-12-08 11:59AM EST2024-01-1225.3925.2126.45+1.03+4.23%96418.12%
SPY240119C004360002023-12-08 1:35PM EST2024-01-1926.0925.9527.16+0.97+3.86%355,77918.32%
SPY240131C004360002023-12-06 11:09AM EST2024-01-3125.7327.2829.080.00-14519.95%
SPY240216C004360002023-12-08 10:18AM EST2024-02-1630.3629.4330.65+1.21+4.15%31,84420.01%
SPY240229C004360002023-12-08 3:25PM EST2024-02-2931.4930.2132.72+2.79+9.72%334421.24%
SPY240315C004360002023-12-08 4:02PM EST2024-03-1533.1631.8934.22+2.78+9.15%32,88521.40%
SPY240328C004360002023-12-06 3:13PM EST2024-03-2830.5332.5635.020.00-412621.02%
SPY240430C004360002023-12-08 2:05PM EST2024-04-3036.9035.5238.32+2.58+7.52%19221.68%
SPY240531C004360002023-12-08 1:23PM EST2024-05-3139.8038.9241.73+0.92+2.37%955122.62%
SPY240621C004360002023-12-08 3:11PM EST2024-06-2142.1340.6743.48+1.28+3.13%429022.79%
SPY240628C004360002023-12-07 3:45PM EST2024-06-2840.9940.9343.890.00-2322822.72%
SPY240930C004360002023-11-15 12:39PM EST2024-09-3044.0948.0151.500.00-2823.72%
Putsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231211P004360002023-12-08 10:45AM EST2023-12-110.020.010.020.00-165723.83%
SPY231212P004360002023-12-07 3:30PM EST2023-12-120.040.020.030.00-12219221.68%
SPY231213P004360002023-12-08 3:52PM EST2023-12-130.040.030.04-0.04-50.00%1912020.12%
SPY231214P004360002023-12-08 11:18AM EST2023-12-140.080.060.07-0.06-42.86%106519.87%
SPY231215P004360002023-12-08 4:05PM EST2023-12-150.100.090.10-0.09-47.37%1,57918,40819.43%
SPY231222P004360002023-12-08 4:14PM EST2023-12-220.250.250.26-0.19-43.18%2155,46016.21%
SPY231229P004360002023-12-08 4:00PM EST2023-12-290.460.450.46-0.24-34.29%2356,16514.92%
SPY240105P004360002023-12-08 4:13PM EST2024-01-050.730.710.72-0.31-29.81%3,1541,70314.38%
SPY240112P004360002023-12-08 2:52PM EST2024-01-121.131.081.10-0.36-24.16%1577514.42%
SPY240119P004360002023-12-08 4:00PM EST2024-01-191.441.411.42-0.38-20.88%5888,13114.20%
SPY240131P004360002023-12-08 2:17PM EST2024-01-312.082.042.07-0.46-18.11%31,69114.18%
SPY240216P004360002023-12-08 4:05PM EST2024-02-163.002.942.98-0.51-14.53%3,03949,56214.24%
SPY240229P004360002023-12-08 1:03PM EST2024-02-293.803.573.60-0.41-9.74%3,00118414.11%
SPY240315P004360002023-12-08 3:41PM EST2024-03-154.464.454.49-0.72-13.90%812,74614.27%
SPY240328P004360002023-12-06 3:25PM EST2024-03-285.655.185.25-0.85-13.08%16814.40%
SPY240430P004360002023-12-07 3:12PM EST2024-04-307.426.736.800.00-17244214.34%
SPY240531P004360002023-12-08 3:11PM EST2024-05-318.288.168.24-0.82-9.01%1214.38%
SPY240621P004360002023-12-07 2:35PM EST2024-06-219.829.039.200.00-2066714.43%
SPY240628P004360002023-12-08 3:45PM EST2024-06-289.469.289.67-1.58-14.31%75014.58%
SPY240930P004360002023-12-01 11:51AM EST2024-09-3013.9312.9113.650.00-22114.79%