Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
460.20+1.97 (+0.43%)
At close: 04:00PM EST
460.04 -0.16 (-0.03%)
After hours: 05:25PM EST
In the money
Show:ListStraddle
Strike:452.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231208C004520002023-12-08 4:11PM EST2023-12-087.927.398.59+1.66+26.52%5416,41028.76%
SPY231211C004520002023-12-08 4:00PM EST2023-12-118.328.038.20+1.84+28.40%8645233.13%
SPY231212C004520002023-12-08 3:46PM EST2023-12-128.658.208.35+1.53+21.49%1421,42710.08%
SPY231213C004520002023-12-08 4:05PM EST2023-12-138.538.508.63+0.99+13.13%6692912.09%
SPY231214C004520002023-12-08 2:28PM EST2023-12-149.128.838.98+1.11+13.86%3672,20413.60%
SPY231215C004520002023-12-08 4:02PM EST2023-12-159.028.339.05+1.23+15.79%1,36611,06013.12%
SPY231218C004520002023-12-08 2:43PM EST2023-12-189.208.329.61+1.25+15.72%218613.70%
SPY231219C004520002023-12-08 2:13PM EST2023-12-198.778.259.69+0.87+11.01%1265113.44%
SPY231220C004520002023-12-07 2:46PM EST2023-12-208.028.439.690.00-79740012.92%
SPY231221C004520002023-12-07 10:13AM EST2023-12-217.457.127.550.00---0.00%
SPY231222C004520002023-12-08 4:12PM EST2023-12-229.168.639.85+0.91+11.03%772,57012.59%
SPY231229C004520002023-12-08 4:09PM EST2023-12-299.839.699.99+0.80+8.86%3443,90310.79%
SPY240105C004520002023-12-08 12:15PM EST2024-01-0511.1010.6311.00+1.27+12.92%6544011.76%
SPY240112C004520002023-12-08 10:46AM EST2024-01-1211.4411.4212.62+0.28+2.51%31113.73%
SPY240119C004520002023-12-08 3:58PM EST2024-01-1913.1412.9213.00+1.04+8.60%1524,16313.22%
SPY240126C004520002023-12-07 11:14AM EST2024-01-2612.4312.2312.310.00---11.14%
SPY240131C004520002023-12-08 3:21PM EST2024-01-3114.7514.5714.66+1.15+8.46%1485314.20%
SPY240216C004520002023-12-08 1:08PM EST2024-02-1616.3716.9717.07+0.30+1.87%1255415.63%
SPY240229C004520002023-12-07 1:14PM EST2024-02-2917.7118.5018.610.00-352516.19%
SPY240315C004520002023-12-08 3:42PM EST2024-03-1520.6719.9320.61+1.21+6.22%763,88417.07%
SPY240430C004520002023-12-05 12:35PM EST2024-04-3022.3223.5625.570.00-428418.50%
SPY240531C004520002023-12-06 10:32AM EST2024-05-3127.4727.9528.34+0.95+3.58%1514619.01%
SPY240628C004520002023-11-29 9:58AM EST2024-06-2829.5529.1631.480.00-24119.99%
SPY240930C004520002023-11-29 11:17AM EST2024-09-3035.5036.5739.480.00-126121.45%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231208P004520002023-12-08 3:58PM EST2023-12-080.010.000.01-0.10-90.91%13,44420,98514.45%
SPY231211P004520002023-12-08 4:14PM EST2023-12-110.040.030.04-0.23-85.19%18,3195,5068.79%
SPY231212P004520002023-12-08 4:14PM EST2023-12-120.120.120.13-0.46-79.31%4,1463,3639.77%
SPY231213P004520002023-12-08 4:14PM EST2023-12-130.350.340.35-0.61-63.54%1,4984,29911.39%
SPY231214P004520002023-12-08 4:05PM EST2023-12-140.520.480.50-0.64-55.17%65154311.72%
SPY231215P004520002023-12-08 4:13PM EST2023-12-150.910.880.89-0.86-48.59%8,04510,66213.36%
SPY231218P004520002023-12-08 4:12PM EST2023-12-181.040.991.01-0.86-45.26%8411,37611.95%
SPY231219P004520002023-12-08 3:37PM EST2023-12-191.071.121.13-1.01-48.56%30847511.96%
SPY231220P004520002023-12-08 3:52PM EST2023-12-201.241.241.26-0.79-38.92%25318712.02%
SPY231221P004520002023-12-07 2:40PM EST2023-12-212.192.242.250.00---15.11%
SPY231222P004520002023-12-08 4:12PM EST2023-12-221.511.481.49-0.89-37.08%1,0743,97612.02%
SPY231229P004520002023-12-08 3:58PM EST2023-12-291.981.971.99-0.94-32.19%1,0623,75111.35%
SPY240105P004520002023-12-08 4:08PM EST2024-01-052.622.582.60-0.93-26.20%6081,13311.31%
SPY240112P004520002023-12-08 3:57PM EST2024-01-123.263.253.28-0.96-22.75%4615011.52%
SPY240119P004520002023-12-08 4:08PM EST2024-01-193.823.783.80-0.91-19.24%5493,85511.48%
SPY240126P004520002023-12-07 4:00PM EST2024-01-265.335.315.350.00---13.15%
SPY240131P004520002023-12-08 4:07PM EST2024-01-314.754.704.74-0.96-16.81%1753,51711.61%
SPY240216P004520002023-12-08 4:11PM EST2024-02-165.955.895.93-1.03-14.76%6321,68911.81%
SPY240229P004520002023-12-08 2:19PM EST2024-02-296.756.646.69-0.90-11.76%155311.78%
SPY240315P004520002023-12-08 12:42PM EST2024-03-158.167.697.75-0.52-5.99%341,07712.02%
SPY240430P004520002023-12-07 3:35PM EST2024-04-3010.4610.3010.38-0.88-7.76%19812.31%
SPY240531P004520002023-12-08 10:28AM EST2024-05-3112.1311.8811.99-2.26-15.71%71312.48%
SPY240628P004520002023-12-04 3:06PM EST2024-06-2815.0713.0513.570.00-33212.78%
SPY240930P004520002023-11-29 9:32AM EST2024-09-3018.0016.8617.750.00-1313.16%