Singapore markets close in 28 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
456.69-2.41 (-0.52%)
At close: 04:00PM EST
455.83 -0.86 (-0.19%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:439.00
Callsfor5 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231206C004390002023-12-04 12:13PM EST2023-12-0617.180.000.000.00-2500.00%
SPY231207C004390002023-11-30 1:39PM EST2023-12-0715.720.000.000.00--00.00%
SPY231208C004390002023-12-04 2:27PM EST2023-12-0817.360.000.000.00-500.00%
SPY231215C004390002023-12-04 3:45PM EST2023-12-1518.900.000.000.00-27500.00%
SPY231222C004390002023-12-04 9:59AM EST2023-12-2218.390.000.000.00-100.00%
SPY231229C004390002023-12-04 10:35AM EST2023-12-2917.100.000.000.00-1100.00%
SPY240105C004390002023-12-04 9:30AM EST2024-01-0518.980.000.000.00-1000.00%
SPY240119C004390002023-12-04 3:41PM EST2024-01-1921.250.000.000.00-400.00%
SPY240131C004390002023-11-30 1:50PM EST2024-01-3120.920.000.000.00-500.00%
SPY240216C004390002023-12-04 1:51PM EST2024-02-1624.830.000.000.00-100.00%
SPY240229C004390002023-12-01 10:57AM EST2024-02-2926.510.000.000.00-1000.00%
SPY240315C004390002023-12-04 12:52PM EST2024-03-1528.240.000.000.00-400.00%
SPY240328C004390002023-12-04 12:32PM EST2024-03-2828.950.000.000.00-300.00%
SPY240430C004390002023-11-30 2:56PM EST2024-04-3031.180.000.000.00-44000.00%
SPY240531C004390002023-11-30 4:02PM EST2024-05-3135.590.000.000.00-200.00%
SPY240621C004390002023-12-04 11:07AM EST2024-06-2135.870.000.000.00-300.00%
SPY240628C004390002023-11-17 11:06AM EST2024-06-2834.050.000.000.00-100.00%
SPY240930C004390002023-11-14 1:41PM EST2024-09-3040.710.000.000.00-200.00%
Putsfor5 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231205P004390002023-12-04 11:18AM EST2023-12-050.020.000.000.00-12012.50%
SPY231206P004390002023-12-04 3:57PM EST2023-12-060.020.000.000.00-1,157012.50%
SPY231207P004390002023-12-04 3:50PM EST2023-12-070.030.000.000.00-26012.50%
SPY231208P004390002023-12-04 3:49PM EST2023-12-080.060.000.000.00-2,10906.25%
SPY231211P004390002023-12-04 4:13PM EST2023-12-110.090.000.000.00-27106.25%
SPY231215P004390002023-12-04 4:11PM EST2023-12-150.490.000.000.00-2,54406.25%
SPY231222P004390002023-12-04 3:06PM EST2023-12-220.910.000.000.00-10,45403.13%
SPY231229P004390002023-12-04 4:05PM EST2023-12-291.220.000.000.00-95603.13%
SPY240105P004390002023-12-04 3:50PM EST2024-01-051.580.000.000.00-21103.13%
SPY240112P004390002023-12-04 4:03PM EST2024-01-122.170.000.000.00-2103.13%
SPY240119P004390002023-12-04 3:58PM EST2024-01-192.500.000.000.00-1,23003.13%
SPY240131P004390002023-12-04 4:11PM EST2024-01-313.340.000.000.00-29001.56%
SPY240216P004390002023-12-04 3:34PM EST2024-02-164.440.000.000.00-27001.56%
SPY240229P004390002023-12-04 1:09PM EST2024-02-295.100.000.000.00-4,68301.56%
SPY240315P004390002023-12-04 3:57PM EST2024-03-155.950.000.000.00-1501.56%
SPY240328P004390002023-12-01 1:02PM EST2024-03-286.260.000.000.00-401.56%
SPY240430P004390002023-12-01 10:00AM EST2024-04-308.420.000.000.00-1401.56%
SPY240531P004390002023-11-30 3:40PM EST2024-05-3110.410.000.000.00--01.56%
SPY240621P004390002023-12-04 2:20PM EST2024-06-2111.110.000.000.00-101.56%
SPY240628P004390002023-12-04 11:27AM EST2024-06-2811.850.000.000.00-101.56%