Singapore markets closed

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
457.95 -1.15 (-0.25%)
Pre-market: 05:26AM EST
In the money
Show:ListStraddle
Strike:443.00
Callsfor4 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231204C004430002023-12-01 3:38PM EST2023-12-0415.990.000.000.00-83000.00%
SPY231205C004430002023-12-01 3:51PM EST2023-12-0516.030.000.000.00-4000.00%
SPY231206C004430002023-12-01 12:54PM EST2023-12-0616.610.000.000.00-300.00%
SPY231207C004430002023-12-01 10:49AM EST2023-12-0713.780.000.000.00-500.00%
SPY231208C004430002023-12-01 3:09PM EST2023-12-0816.160.000.000.00-3200.00%
SPY231215C004430002023-12-01 3:49PM EST2023-12-1517.870.000.000.00-8300.00%
SPY231222C004430002023-12-01 12:51PM EST2023-12-2218.100.000.000.00-600.00%
SPY231229C004430002023-12-01 2:45PM EST2023-12-2917.630.000.000.00-1700.00%
SPY240105C004430002023-12-01 1:32PM EST2024-01-0518.000.000.000.00-1800.00%
SPY240112C004430002023-12-01 12:10PM EST2024-01-1218.980.000.000.00-100.00%
SPY240119C004430002023-12-01 3:51PM EST2024-01-1920.140.000.000.00-5400.00%
SPY240131C004430002023-12-01 11:11AM EST2024-01-3119.940.000.000.00-100.00%
SPY240216C004430002023-12-01 3:57PM EST2024-02-1624.070.000.000.00-600.00%
SPY240229C004430002023-12-01 9:37AM EST2024-02-2922.860.000.000.00-200.00%
SPY240315C004430002023-12-01 3:51PM EST2024-03-1526.880.000.000.00-14700.00%
SPY240328C004430002023-11-29 12:32PM EST2024-03-2825.960.000.000.00-200.00%
SPY240430C004430002023-12-01 11:53AM EST2024-04-3030.530.000.000.00-200.00%
SPY240531C004430002023-11-30 2:32PM EST2024-05-3131.220.000.000.00-30800.00%
SPY240621C004430002023-12-01 11:58AM EST2024-06-2135.840.000.000.00-39600.00%
SPY240628C004430002023-12-01 11:59AM EST2024-06-2836.020.000.000.00-200.00%
SPY240930C004430002023-11-29 10:56AM EST2024-09-3042.670.000.000.00-200.00%
Putsfor4 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231204P004430002023-12-01 3:57PM EST2023-12-040.020.000.000.00-1,505012.50%
SPY231205P004430002023-12-01 4:11PM EST2023-12-050.020.000.000.00-364012.50%
SPY231206P004430002023-12-01 4:01PM EST2023-12-060.040.000.000.00-10,31406.25%
SPY231207P004430002023-12-01 4:09PM EST2023-12-070.060.000.000.00-92606.25%
SPY231208P004430002023-12-01 4:09PM EST2023-12-080.110.000.000.00-1,62406.25%
SPY231211P004430002023-12-01 3:36PM EST2023-12-110.160.000.000.00-13406.25%
SPY231215P004430002023-12-01 4:07PM EST2023-12-150.660.000.000.00-1,74103.13%
SPY231222P004430002023-12-01 3:55PM EST2023-12-221.050.000.000.00-52503.13%
SPY231229P004430002023-12-01 4:13PM EST2023-12-291.420.000.000.00-71903.13%
SPY240105P004430002023-12-01 3:56PM EST2024-01-051.830.000.000.00-8703.13%
SPY240112P004430002023-12-01 3:58PM EST2024-01-122.350.000.000.00-3203.13%
SPY240119P004430002023-12-01 4:07PM EST2024-01-192.760.000.000.00-48903.13%
SPY240131P004430002023-12-01 4:04PM EST2024-01-313.570.000.000.00-36101.56%
SPY240216P004430002023-12-01 3:51PM EST2024-02-164.670.000.000.00-5301.56%
SPY240229P004430002023-12-01 2:39PM EST2024-02-295.300.000.000.00-701.56%
SPY240315P004430002023-12-01 12:59PM EST2024-03-156.210.000.000.00-28601.56%
SPY240328P004430002023-11-30 2:10PM EST2024-03-288.200.000.000.00-301.56%
SPY240430P004430002023-12-01 10:55AM EST2024-04-309.340.000.000.00-701.56%
SPY240531P004430002023-12-01 11:14AM EST2024-05-3110.560.000.000.00-101.56%
SPY240621P004430002023-12-01 11:16AM EST2024-06-2111.500.000.000.00-900.78%
SPY240628P004430002023-11-24 12:53PM EST2024-06-2812.390.000.000.00-100.78%