Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
454.93+0.45 (+0.10%)
At close: 04:00PM EST
456.66 +1.73 (+0.38%)
Pre-market: 06:53AM EST
In the money
Show:ListStraddle
Strike:449.00
Callsfor29 November 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231129C004490002023-11-28 4:10PM EST2023-11-296.040.000.000.00-2104480.00%
SPY231130C004490002023-11-28 3:55PM EST2023-11-306.100.000.000.00-11300.00%
SPY231201C004490002023-11-28 4:12PM EST2023-12-016.540.000.000.00-4281,8180.00%
SPY231204C004490002023-11-28 11:45AM EST2023-12-047.940.000.000.00-700.00%
SPY231205C004490002023-11-28 3:42PM EST2023-12-056.510.000.000.00-12220.00%
SPY231206C004490002023-11-28 2:25PM EST2023-12-066.630.000.000.00-2100.00%
SPY231207C004490002023-11-28 4:05PM EST2023-12-077.490.000.000.00-2600.00%
SPY231208C004490002023-11-28 4:05PM EST2023-12-087.760.000.000.00-12000.00%
SPY231215C004490002023-11-28 4:02PM EST2023-12-158.860.000.000.00-4488,2430.00%
SPY231222C004490002023-11-28 3:59PM EST2023-12-229.410.000.000.00-1000.00%
SPY231229C004490002023-11-28 3:59PM EST2023-12-299.970.000.000.00-883,2620.00%
SPY240105C004490002023-11-28 1:16PM EST2024-01-0510.140.000.000.00-7140.00%
SPY240119C004490002023-11-28 3:26PM EST2024-01-1912.210.000.000.00-221,4530.00%
SPY240131C004490002023-11-28 1:15PM EST2024-01-3113.620.000.000.00-1130.00%
SPY240216C004490002023-11-28 3:03PM EST2024-02-1616.400.000.000.00-200.00%
SPY240229C004490002023-11-27 1:30PM EST2024-02-2918.320.000.000.00-450.00%
SPY240315C004490002023-11-28 1:30PM EST2024-03-1519.490.000.000.00-1700.00%
SPY240328C004490002023-11-24 12:54PM EST2024-03-2820.820.000.000.00-200.00%
SPY240430C004490002023-11-28 11:56AM EST2024-04-3024.630.000.000.00-421330.00%
SPY240531C004490002023-11-28 3:19PM EST2024-05-3127.150.000.000.00-1100.00%
SPY240621C004490002023-11-28 11:55AM EST2024-06-2129.950.000.000.00-14900.00%
SPY240628C004490002023-11-28 10:48AM EST2024-06-2829.680.000.000.00-2210.00%
SPY240930C004490002023-11-28 1:12PM EST2024-09-3036.760.000.000.00-100.00%
Putsfor29 November 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231129P004490002023-11-28 4:14PM EST2023-11-290.040.000.000.00-27,17824,1896.25%
SPY231130P004490002023-11-28 4:14PM EST2023-11-300.090.000.000.00-18,41914,8953.13%
SPY231201P004490002023-11-28 4:14PM EST2023-12-010.230.000.000.00-7,32113,0813.13%
SPY231204P004490002023-11-28 4:14PM EST2023-12-040.380.000.000.00-1,1051,8343.13%
SPY231205P004490002023-11-28 4:01PM EST2023-12-050.510.000.000.00-1,8457733.13%
SPY231206P004490002023-11-28 3:53PM EST2023-12-060.640.000.000.00-2306331.56%
SPY231207P004490002023-11-28 4:02PM EST2023-12-070.760.000.000.00-1,0463301.56%
SPY231208P004490002023-11-28 4:14PM EST2023-12-080.980.000.000.00-4,11301.56%
SPY231215P004490002023-11-28 4:13PM EST2023-12-152.310.000.000.00-2,76518,5911.56%
SPY231222P004490002023-11-28 3:55PM EST2023-12-222.880.000.000.00-1,37801.56%
SPY231229P004490002023-11-28 4:07PM EST2023-12-293.350.000.000.00-8061,1270.78%
SPY240105P004490002023-11-28 3:50PM EST2024-01-053.820.000.000.00-3525220.78%
SPY240119P004490002023-11-28 3:59PM EST2024-01-194.900.000.000.00-74400.78%
SPY240131P004490002023-11-28 3:59PM EST2024-01-315.730.000.000.00-98990.78%
SPY240216P004490002023-11-28 3:54PM EST2024-02-166.970.000.000.00-31300.78%
SPY240229P004490002023-11-28 3:49PM EST2024-02-297.660.000.000.00-76740.78%
SPY240315P004490002023-11-28 3:50PM EST2024-03-158.520.000.000.00-1912,3540.78%
SPY240328P004490002023-11-28 1:19PM EST2024-03-289.850.000.000.00-27200.39%
SPY240430P004490002023-11-28 11:55AM EST2024-04-3010.860.000.000.00-9150.39%
SPY240531P004490002023-11-22 10:30AM EST2024-05-3112.990.000.000.00--20.39%
SPY240621P004490002023-11-28 3:19PM EST2024-06-2113.910.000.000.00-613410.39%
SPY240628P004490002023-11-27 9:54AM EST2024-06-2814.600.000.000.00-5900.39%
SPY240930P004490002023-11-15 2:23PM EST2024-09-3020.320.000.000.00-780.39%