Singapore markets open in 4 hours 28 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
459.10+2.70 (+0.59%)
At close: 04:00PM EST
459.82 +0.72 (+0.16%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:442.00
Callsfor4 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231204C004420002023-12-01 2:39PM EST2023-12-0416.8016.7517.63+4.69+38.73%822438.21%
SPY231205C004420002023-12-01 11:17AM EST2023-12-0515.1616.8317.73+2.25+17.43%5532.64%
SPY231206C004420002023-12-01 3:54PM EST2023-12-0616.9417.3217.48+3.96+30.51%61224.90%
SPY231207C004420002023-12-01 3:54PM EST2023-12-0717.1417.1518.04+17.14-71328.35%
SPY231208C004420002023-12-01 3:56PM EST2023-12-0817.6917.6517.81+5.16+41.18%2697623.85%
SPY231211C004420002023-11-30 3:56PM EST2023-12-1115.1617.7617.91+15.16--1820.22%
SPY231215C004420002023-12-01 3:52PM EST2023-12-1518.1017.6119.25+2.12+13.27%12524,80823.40%
SPY231222C004420002023-12-01 3:28PM EST2023-12-2218.2817.8219.18+3.07+20.18%1274718.62%
SPY231229C004420002023-12-01 3:53PM EST2023-12-2918.7518.3319.54+4.10+27.99%152,46117.07%
SPY240105C004420002023-12-01 3:40PM EST2024-01-0519.2318.8920.58+3.05+18.85%292817.74%
SPY240112C004420002023-12-01 2:16PM EST2024-01-1220.1119.4821.50+20.11-4418.06%
SPY240119C004420002023-12-01 3:50PM EST2024-01-1921.0820.3721.88+3.51+19.98%954,16517.39%
SPY240131C004420002023-11-30 12:48PM EST2024-01-3118.9121.8223.640.00-245918.37%
SPY240216C004420002023-12-01 2:13PM EST2024-02-1624.5224.3725.50+1.80+7.92%543,74318.86%
SPY240229C004420002023-11-30 3:51PM EST2024-02-2923.6425.4727.410.00-8921,52019.78%
SPY240315C004420002023-12-01 3:05PM EST2024-03-1527.8127.1828.94+3.72+15.44%223,27120.01%
SPY240328C004420002023-11-29 1:35PM EST2024-03-2826.4827.8729.850.00-22,01119.81%
SPY240430C004420002023-12-01 10:16AM EST2024-04-3029.5930.9233.14+0.47+1.61%439520.50%
SPY240531C004420002023-11-30 2:22PM EST2024-05-3131.8434.3936.660.00-32431121.55%
SPY240621C004420002023-12-01 3:00PM EST2024-06-2136.7436.0638.06+2.91+8.60%60359121.48%
SPY240628C004420002023-11-20 11:33AM EST2024-06-2833.8536.3438.740.00-17821.63%
SPY240930C004420002023-11-28 4:10PM EST2024-09-3042.1343.3846.290.00-864222.69%
Putsfor4 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231204P004420002023-12-01 3:50PM EST2023-12-040.020.010.020.00-52381621.49%
SPY231205P004420002023-12-01 12:20PM EST2023-12-050.030.020.03-0.03-50.00%5174118.36%
SPY231206P004420002023-12-01 3:29PM EST2023-12-060.040.030.04-0.05-55.56%1,16854316.60%
SPY231207P004420002023-12-01 4:06PM EST2023-12-070.060.050.06+0.06-3747615.72%
SPY231208P004420002023-12-01 4:01PM EST2023-12-080.100.090.10-0.14-58.33%1,0497,32415.58%
SPY231211P004420002023-12-01 3:58PM EST2023-12-110.150.140.15+0.15-55836013.67%
SPY231215P004420002023-12-01 4:14PM EST2023-12-150.590.580.59-0.37-38.54%8,72514,44415.41%
SPY231222P004420002023-12-01 3:59PM EST2023-12-220.960.940.96-0.40-29.41%2,5333,32114.27%
SPY231229P004420002023-12-01 4:13PM EST2023-12-291.321.311.32-0.51-27.87%8133,34313.60%
SPY240105P004420002023-12-01 4:14PM EST2024-01-051.731.711.73-0.51-22.77%8926813.32%
SPY240112P004420002023-12-01 3:50PM EST2024-01-122.262.212.24+2.26-638713.39%
SPY240119P004420002023-12-01 3:57PM EST2024-01-192.632.622.64-0.55-17.30%1,2123,56713.24%
SPY240131P004420002023-12-01 4:01PM EST2024-01-313.433.383.41-1.07-23.78%35439913.24%
SPY240216P004420002023-12-01 3:37PM EST2024-02-164.434.414.45-0.61-12.10%3672,64613.35%
SPY240229P004420002023-11-30 12:33PM EST2024-02-296.515.095.140.00-14413.26%
SPY240315P004420002023-12-01 3:55PM EST2024-03-156.056.046.08-0.80-11.68%1261,04013.41%
SPY240328P004420002023-12-01 3:20PM EST2024-03-286.906.796.89-0.79-10.27%15613.56%
SPY240430P004420002023-12-01 10:00AM EST2024-04-309.128.458.51-0.45-4.70%26313.54%
SPY240531P004420002023-12-01 11:14AM EST2024-05-3110.319.9410.02-0.82-7.37%1913.63%
SPY240621P004420002023-11-22 3:47PM EST2024-06-2111.9510.8411.000.00-31,32613.70%
SPY240628P004420002023-11-24 12:53PM EST2024-06-2812.1611.1511.480.00-18313.84%
SPY240930P004420002023-11-20 12:17PM EST2024-09-3016.7114.7015.630.00--214.18%