Singapore markets open in 2 hours 53 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:445.00
Callsfor4 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231204C004450002023-12-01 4:14PM EST2023-12-0414.2913.7514.52+3.29+29.91%11614231.08%
SPY231205C004450002023-12-01 3:07PM EST2023-12-0513.6414.2514.41+4.25+45.26%59023.56%
SPY231206C004450002023-12-01 4:00PM EST2023-12-0614.2314.3414.49+4.93+53.01%237721.56%
SPY231207C004450002023-12-01 11:05AM EST2023-12-0711.8214.5614.72+0.80+7.26%34621.83%
SPY231208C004450002023-12-01 3:57PM EST2023-12-0814.8414.7014.85+2.86+23.87%4056,18321.06%
SPY231211C004450002023-12-01 9:55AM EST2023-12-1112.1314.8214.97+12.13-11417.99%
SPY231212C004450002023-11-30 11:51AM EST2023-12-1210.8215.0015.14+10.82--918.08%
SPY231215C004450002023-12-01 3:58PM EST2023-12-1515.5014.9916.00+2.25+16.98%26052,90419.76%
SPY231222C004450002023-12-01 3:18PM EST2023-12-2215.2615.2016.55+1.83+13.63%594,31517.71%
SPY231229C004450002023-12-01 3:56PM EST2023-12-2916.7915.6316.84+3.66+27.88%25515,14016.02%
SPY240105C004450002023-12-01 3:58PM EST2024-01-0516.7516.2617.82+1.90+12.79%3427716.50%
SPY240112C004450002023-11-30 9:38AM EST2024-01-1214.8317.0418.53+14.83--216.42%
SPY240119C004450002023-12-01 4:12PM EST2024-01-1918.6618.4818.94+1.87+11.14%46823,81515.91%
SPY240131C004450002023-12-01 1:20PM EST2024-01-3119.8619.4420.37+2.86+16.82%414016.45%
SPY240216C004450002023-12-01 1:50PM EST2024-02-1621.9922.3422.76+1.61+7.90%95,75717.79%
SPY240229C004450002023-12-01 2:17PM EST2024-02-2923.6023.1424.90+1.83+8.41%529319.00%
SPY240315C004450002023-12-01 3:46PM EST2024-03-1525.4425.3225.99+3.52+16.06%33921,68918.77%
SPY240328C004450002023-12-01 3:39PM EST2024-03-2825.9725.7627.25+2.84+12.28%43,61218.99%
SPY240419C004450002023-12-01 3:41PM EST2024-04-1928.5927.8329.65+3.85+15.56%573019.67%
SPY240430C004450002023-12-01 2:33PM EST2024-04-3029.3528.7130.76+2.67+10.01%837219.92%
SPY240531C004450002023-12-01 12:04PM EST2024-05-3132.5032.1734.31+2.75+9.24%248521.01%
SPY240621C004450002023-12-01 3:58PM EST2024-06-2134.9534.0235.73+3.20+10.08%55410,99520.97%
SPY240628C004450002023-12-01 2:03PM EST2024-06-2834.6134.1436.43+1.90+5.81%11,61521.14%
SPY240920C004450002023-12-01 4:13PM EST2024-09-2042.3741.0643.17+2.87+7.27%32,80722.11%
SPY240930C004450002023-11-29 10:56AM EST2024-09-3041.2241.2444.050.00-1267522.28%
SPY241220C004450002023-12-01 3:56PM EST2024-12-2048.8547.3850.61+3.37+7.41%158,32423.40%
SPY250117C004450002023-12-01 3:34PM EST2025-01-1750.0748.2751.97+2.74+5.79%51,48623.31%
SPY250321C004450002023-11-27 3:15PM EST2025-03-2152.2452.9256.500.00-248623.94%
SPY250620C004450002023-12-01 12:44PM EST2025-06-2060.5858.1362.12+2.19+3.75%323524.48%
SPY251219C004450002023-11-28 3:35PM EST2025-12-1966.8068.0071.540.00-12,09425.00%
SPY260116C004450002023-12-01 4:13PM EST2026-01-1671.3869.0074.00+3.72+5.50%42425.50%
Putsfor4 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231204P004450002023-12-01 4:10PM EST2023-12-040.010.010.02-0.04-80.00%4,52222,57817.97%
SPY231205P004450002023-12-01 4:12PM EST2023-12-050.040.030.04-0.06-60.00%3,0993,05716.21%
SPY231206P004450002023-12-01 4:09PM EST2023-12-060.050.050.06-0.11-68.75%3,5946,20214.94%
SPY231207P004450002023-12-01 4:00PM EST2023-12-070.080.070.08-0.15-65.22%68564713.97%
SPY231208P004450002023-12-01 4:14PM EST2023-12-080.150.140.15-0.22-59.46%6,94126,52514.28%
SPY231211P004450002023-12-01 4:08PM EST2023-12-110.210.200.21+0.21-1,6861,07412.48%
SPY231212P004450002023-12-01 4:04PM EST2023-12-120.320.310.32+0.32-46849813.01%
SPY231214P004450002023-12-01 4:13PM EST2023-12-140.550.550.57+0.55-42939313.76%
SPY231215P004450002023-12-01 4:14PM EST2023-12-150.820.800.81-0.47-36.43%12,01230,91514.65%
SPY231222P004450002023-12-01 4:05PM EST2023-12-221.251.241.25-0.58-31.69%3,2987,23513.62%
SPY231229P004450002023-12-01 4:11PM EST2023-12-291.691.651.66-0.57-25.22%4,37814,23213.01%
SPY240105P004450002023-12-01 4:04PM EST2024-01-052.122.102.12-0.61-22.34%4562,18112.78%
SPY240112P004450002023-12-01 4:04PM EST2024-01-122.652.652.67+2.65-17316712.85%
SPY240119P004450002023-12-01 4:14PM EST2024-01-193.093.083.10-0.66-17.60%12,26722,24012.72%
SPY240131P004450002023-12-01 3:55PM EST2024-01-313.913.893.92-0.60-13.30%3041,98212.76%
SPY240216P004450002023-12-01 4:14PM EST2024-02-164.974.975.00-0.71-12.50%3,6485,83812.88%
SPY240229P004450002023-12-01 3:56PM EST2024-02-295.685.675.72-1.60-21.98%2416912.82%
SPY240315P004450002023-12-01 3:59PM EST2024-03-156.696.656.69-0.65-8.86%14,54725,93712.99%
SPY240328P004450002023-12-01 3:39PM EST2024-03-287.517.427.53-0.60-7.40%373,35713.15%
SPY240419P004450002023-12-01 4:02PM EST2024-04-198.698.628.67-0.87-9.10%1,6341,70813.18%
SPY240430P004450002023-11-27 2:30PM EST2024-04-3010.039.129.180.00-28313.16%
SPY240531P004450002023-12-01 4:00PM EST2024-05-3110.6910.6410.72-0.75-6.56%24513.27%
SPY240621P004450002023-12-01 4:13PM EST2024-06-2111.6411.5511.72-1.32-10.19%28310,92513.35%
SPY240628P004450002023-12-01 12:56PM EST2024-06-2811.8811.8612.20-0.42-3.41%21,08613.50%
SPY240920P004450002023-12-01 3:40PM EST2024-09-2015.6015.4415.68-1.32-7.80%3815,34913.64%
SPY240930P004450002023-11-28 11:11AM EST2024-09-3016.6515.4516.430.00-1313.89%
SPY241220P004450002023-12-01 12:28PM EST2024-12-2019.0218.8919.41-0.87-4.37%37,73914.00%
SPY250117P004450002023-12-01 2:00PM EST2025-01-1720.0419.3620.56-1.86-8.49%144,44814.13%
SPY250321P004450002023-11-30 9:44AM EST2025-03-2123.3321.2022.740.00-129214.25%
SPY250620P004450002023-11-30 3:59PM EST2025-06-2025.3923.8525.500.00-12,33614.31%
SPY251219P004450002023-11-30 12:51PM EST2025-12-1930.7828.2930.690.00-351014.50%
SPY260116P004450002023-11-29 11:43AM EST2026-01-1630.0727.6532.500.00-434814.94%