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:438.00
Callsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231211C004380002023-12-07 3:18PM EST2023-12-1120.5121.6022.490.00-123033.35%
SPY231214C004380002023-12-06 4:06PM EST2023-12-1420.6621.8923.05+2.91+16.39%1230.37%
SPY231215C004380002023-12-08 3:04PM EST2023-12-1523.0421.9022.96+2.32+11.20%13618,18927.30%
SPY231222C004380002023-12-08 11:31AM EST2023-12-2223.0421.8923.12+2.02+9.61%1356320.33%
SPY231229C004380002023-12-08 3:41PM EST2023-12-2922.9622.0523.26+1.94+9.23%3772,58917.27%
SPY240105C004380002023-12-08 10:12AM EST2024-01-0523.0522.4523.65+1.60+7.46%22016.46%
SPY240112C004380002023-12-07 11:15AM EST2024-01-1222.6423.3724.58+0.91+4.19%4517.47%
SPY240119C004380002023-12-08 3:13PM EST2024-01-1925.2924.1325.34+1.92+8.22%942,38617.77%
SPY240131C004380002023-12-07 4:02PM EST2024-01-3124.7825.5027.250.00-221819.31%
SPY240216C004380002023-12-08 3:55PM EST2024-02-1629.7327.7028.91+2.55+9.38%153,91119.53%
SPY240229C004380002023-12-07 3:56PM EST2024-02-2929.0028.5630.95+0.38+1.33%160820.69%
SPY240315C004380002023-12-08 9:40AM EST2024-03-1528.9430.2532.47+1.70+6.24%42,49020.88%
SPY240328C004380002023-12-07 11:25AM EST2024-03-2832.0430.9433.31+2.09+6.98%42,19820.56%
SPY240430C004380002023-12-06 2:32PM EST2024-04-3032.6433.9436.650.00-1019421.27%
SPY240531C004380002023-12-06 9:56AM EST2024-05-3137.3237.3740.090.00-611222.25%
SPY240621C004380002023-12-08 2:02PM EST2024-06-2140.7639.4241.86+2.16+5.60%10625722.44%
SPY240628C004380002023-12-01 11:49AM EST2024-06-2839.5639.4042.280.00-23222.38%
SPY240930C004380002023-11-16 9:47AM EST2024-09-3042.1446.5449.950.00--023.44%
Putsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231211P004380002023-12-07 10:41AM EST2023-12-110.020.010.020.00-10090322.07%
SPY231212P004380002023-12-08 3:35PM EST2023-12-120.020.020.03-0.01-33.33%3701,29120.12%
SPY231213P004380002023-12-08 3:29PM EST2023-12-130.040.040.05-0.04-50.00%60918019.24%
SPY231214P004380002023-12-08 10:10AM EST2023-12-140.100.070.08-0.05-33.33%127118.80%
SPY231215P004380002023-12-08 4:06PM EST2023-12-150.120.110.12-0.13-52.00%2,55519,96518.56%
SPY231222P004380002023-12-08 3:55PM EST2023-12-220.310.290.30-0.21-40.38%2805,99015.55%
SPY231229P004380002023-12-08 4:12PM EST2023-12-290.540.520.53-0.30-35.71%2,0346,48214.41%
SPY240105P004380002023-12-08 3:15PM EST2024-01-050.840.820.83-0.34-28.81%19836013.98%
SPY240112P004380002023-12-08 2:52PM EST2024-01-121.271.221.24-0.40-23.95%3554014.03%
SPY240119P004380002023-12-08 4:07PM EST2024-01-191.601.581.59-0.45-21.95%7788,60313.86%
SPY240131P004380002023-12-08 10:23AM EST2024-01-312.422.252.28-0.41-14.49%3577713.85%
SPY240216P004380002023-12-08 4:13PM EST2024-02-163.223.203.23-0.58-15.26%3795,84513.93%
SPY240229P004380002023-12-08 3:59PM EST2024-02-293.863.843.88-0.96-19.92%64,70513.83%
SPY240315P004380002023-12-08 2:33PM EST2024-03-154.774.754.80-0.63-11.67%1173,12014.01%
SPY240328P004380002023-12-06 3:36PM EST2024-03-285.565.485.57-1.39-20.00%175314.13%
SPY240430P004380002023-12-01 10:00AM EST2024-04-308.237.097.160.00-3721714.10%
SPY240531P004380002023-12-07 12:37PM EST2024-05-319.358.558.630.00-755014.15%
SPY240621P004380002023-12-08 3:32PM EST2024-06-219.569.439.58-0.64-6.27%4859714.19%
SPY240628P004380002023-12-07 12:59PM EST2024-06-2810.329.6810.09-0.35-3.28%26014.37%
SPY240930P004380002023-11-27 3:22PM EST2024-09-3014.3013.3514.100.00-2214.60%