Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
457.03+0.43 (+0.09%)
As of 10:52AM EST. Market open.
In the money
Show:ListStraddle
Strike:444.00
Callsfor6 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231206C004440002023-12-05 2:47PM EST2023-12-0614.5413.1813.67+2.29+18.69%51746.73%
SPY231207C004440002023-12-05 2:52PM EST2023-12-0714.7513.2814.01+2.04+16.05%57337.74%
SPY231208C004440002023-12-06 10:22AM EST2023-12-0814.0913.5513.66+1.09+8.38%116,22926.83%
SPY231211C004440002023-12-05 1:57PM EST2023-12-1112.6413.8113.920.00-377921.11%
SPY231212C004440002023-12-05 3:24PM EST2023-12-1213.3513.9714.080.00-1320.64%
SPY231215C004440002023-12-06 10:35AM EST2023-12-1514.4613.9315.23+0.67+4.86%63813,51622.94%
SPY231222C004440002023-12-05 2:35PM EST2023-12-2213.7514.1415.530.00-31,06218.61%
SPY231229C004440002023-12-05 4:05PM EST2023-12-2914.6714.1815.690.00-413,90316.11%
SPY240105C004440002023-12-04 9:49AM EST2024-01-0515.4515.2416.380.00-1515.82%
SPY240112C004440002023-12-05 11:32AM EST2024-01-1216.5716.2517.370.00-4716.31%
SPY240119C004440002023-12-06 9:30AM EST2024-01-1919.0317.0618.25+1.93+11.29%12,81716.59%
SPY240131C004440002023-12-04 9:30AM EST2024-01-3118.3818.5219.930.00-22717.37%
SPY240216C004440002023-12-04 1:20PM EST2024-02-1621.1020.9222.090.00-11057918.24%
SPY240229C004440002023-12-05 10:30AM EST2024-02-2922.4922.3123.890.00-21,44218.99%
SPY240315C004440002023-12-05 1:18PM EST2024-03-1524.0224.0625.490.00-12,54419.29%
SPY240328C004440002023-12-04 10:45AM EST2024-03-2824.0524.8726.490.00-22,09419.19%
SPY240430C004440002023-12-05 10:15AM EST2024-04-3028.1228.0629.940.00-474120.03%
SPY240531C004440002023-12-06 9:55AM EST2024-05-3132.7231.5233.49+1.55+4.97%59953321.10%
SPY240621C004440002023-11-30 10:40AM EST2024-06-2132.4233.1534.490.00-221620.72%
SPY240628C004440002023-12-04 3:00PM EST2024-06-2833.8033.4935.580.00-125821.19%
SPY240930C004440002023-11-28 9:45AM EST2024-09-3040.0440.7643.250.00-22,00022.34%
Putsfor6 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231206P004440002023-12-06 10:05AM EST2023-12-060.010.000.010.00-211,81221.88%
SPY231207P004440002023-12-06 10:16AM EST2023-12-070.010.010.02-0.01-50.00%281,90916.99%
SPY231208P004440002023-12-06 10:33AM EST2023-12-080.040.030.04-0.01-20.00%788,19615.24%
SPY231211P004440002023-12-06 10:36AM EST2023-12-110.070.070.08-0.04-36.36%15792111.96%
SPY231212P004440002023-12-06 9:45AM EST2023-12-120.160.140.15-0.04-20.00%301,27512.45%
SPY231215P004440002023-12-06 10:36AM EST2023-12-150.630.620.63-0.11-14.86%58214,52714.71%
SPY231222P004440002023-12-06 10:25AM EST2023-12-221.171.091.10-0.08-6.40%7096,68813.47%
SPY231229P004440002023-12-06 10:11AM EST2023-12-291.411.471.48-0.32-18.50%597,29012.62%
SPY240105P004440002023-12-06 10:09AM EST2024-01-051.881.941.95-0.27-12.56%2552712.39%
SPY240112P004440002023-12-06 9:37AM EST2024-01-122.502.572.59-0.32-11.35%6012,27012.66%
SPY240119P004440002023-12-06 10:33AM EST2024-01-193.043.063.07-0.16-5.00%29725,05112.59%
SPY240131P004440002023-12-06 10:26AM EST2024-01-314.043.853.87-0.01-0.25%182,18112.55%
SPY240216P004440002023-12-06 10:20AM EST2024-02-164.894.985.00-0.45-8.43%1222,35812.72%
SPY240229P004440002023-12-05 3:21PM EST2024-02-296.025.725.750.00-12212.69%
SPY240315P004440002023-12-06 10:25AM EST2024-03-156.906.776.80-0.26-3.63%41,32312.94%
SPY240328P004440002023-12-05 11:29AM EST2024-03-287.997.597.660.00-101913.11%
SPY240430P004440002023-12-06 9:51AM EST2024-04-309.159.299.33-0.55-5.67%1413.12%
SPY240531P004440002023-12-05 10:00AM EST2024-05-3111.3210.8410.890.00-2513.24%
SPY240621P004440002023-12-04 2:46PM EST2024-06-2112.3211.8111.900.00-115513.32%
SPY240628P004440002023-11-22 9:40AM EST2024-06-2812.5111.9812.500.00-414413.55%
SPY240930P004440002023-11-28 11:35AM EST2024-09-3015.9415.9416.660.00--113.88%