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:441.00
Callsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231211C004410002023-12-08 2:34PM EST2023-12-1119.3518.6019.49+1.55+8.71%61429.61%
SPY231212C004410002023-12-08 2:52PM EST2023-12-1219.5518.6819.59+2.18+12.55%14327.37%
SPY231214C004410002023-12-07 1:55PM EST2023-12-1417.9819.4119.580.00-2522.22%
SPY231215C004410002023-12-08 3:39PM EST2023-12-1520.4718.9119.99+2.39+13.22%458,57524.73%
SPY231222C004410002023-12-08 9:34AM EST2023-12-2217.6118.9420.17-0.30-1.68%1582518.54%
SPY231229C004410002023-12-08 2:57PM EST2023-12-2920.0519.1620.37+1.82+9.98%442,84016.03%
SPY240105C004410002023-12-08 1:46PM EST2024-01-0519.6019.6520.86+0.83+4.42%44315.58%
SPY240112C004410002023-12-08 1:24PM EST2024-01-1220.7720.6421.85+2.53+13.87%1416.61%
SPY240119C004410002023-12-08 3:52PM EST2024-01-1921.6721.4522.65+0.98+4.74%165,89116.94%
SPY240131C004410002023-12-06 1:56PM EST2024-01-3120.9222.8824.530.00-17518.34%
SPY240216C004410002023-12-04 2:11PM EST2024-02-1623.1125.1326.350.00-81,73418.81%
SPY240229C004410002023-12-05 4:12PM EST2024-02-2924.9726.1228.330.00-5856519.88%
SPY240315C004410002023-12-08 2:55PM EST2024-03-1529.4528.4829.31+4.08+16.08%72,12119.45%
SPY240328C004410002023-12-06 2:26PM EST2024-03-2827.0528.5630.770.00-73,07119.88%
SPY240430C004410002023-12-08 1:04PM EST2024-04-3032.1931.6234.18+1.89+6.24%238220.67%
SPY240531C004410002023-12-06 10:02AM EST2024-05-3134.9235.0837.660.00-20535721.69%
SPY240621C004410002023-12-06 11:36AM EST2024-06-2137.4836.8639.00+1.84+5.16%15062321.55%
SPY240628C004410002023-11-20 1:03PM EST2024-06-2835.0037.1339.880.00-21321.86%
SPY240930C004410002023-11-28 2:43PM EST2024-09-3042.6344.3547.400.00-542822.86%
Putsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231211P004410002023-12-08 2:12PM EST2023-12-110.010.010.02-0.01-50.00%1,6913,07119.34%
SPY231212P004410002023-12-08 4:04PM EST2023-12-120.020.020.03-0.04-66.67%5,16140417.68%
SPY231213P004410002023-12-08 3:20PM EST2023-12-130.060.050.06-0.09-60.00%20275517.38%
SPY231214P004410002023-12-08 10:14AM EST2023-12-140.120.080.09-0.07-36.84%91,00916.90%
SPY231215P004410002023-12-08 4:14PM EST2023-12-150.150.150.16-0.20-57.14%1,78916,63517.24%
SPY231222P004410002023-12-08 4:14PM EST2023-12-220.390.390.40-0.31-44.29%9365,07914.72%
SPY231229P004410002023-12-08 3:47PM EST2023-12-290.700.670.68-0.35-33.33%1,8314,43113.71%
SPY240105P004410002023-12-08 3:49PM EST2024-01-051.041.021.04-0.43-29.25%32665013.39%
SPY240112P004410002023-12-08 3:39PM EST2024-01-121.471.491.51-0.50-25.38%1135413.50%
SPY240119P004410002023-12-08 4:05PM EST2024-01-191.921.881.90-0.52-21.31%6246,12113.36%
SPY240131P004410002023-12-08 4:01PM EST2024-01-312.652.612.64-0.58-17.96%1211,21013.36%
SPY240216P004410002023-12-08 3:52PM EST2024-02-163.683.623.66-0.58-13.62%1811,81213.48%
SPY240229P004410002023-12-07 1:06PM EST2024-02-294.974.294.340.00-101,53813.39%
SPY240315P004410002023-12-08 11:50AM EST2024-03-155.255.255.30-0.72-12.06%41,08913.59%
SPY240328P004410002023-12-08 3:56PM EST2024-03-286.096.036.11-1.18-16.23%416413.74%
SPY240430P004410002023-12-04 9:35AM EST2024-04-309.067.677.740.00-10532513.72%
SPY240531P004410002023-11-30 3:39PM EST2024-05-3110.909.179.250.00-1313.81%
SPY240621P004410002023-12-07 10:19AM EST2024-06-2111.1310.0610.220.00-149013.86%
SPY240628P004410002023-11-22 1:27PM EST2024-06-2811.9310.3210.740.00-22514.04%
SPY240930P004410002023-11-30 4:03PM EST2024-09-3015.6514.0314.810.00-222,02414.30%