Singapore markets open in 1 hour 7 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
454.93+0.45 (+0.10%)
At close: 04:00PM EST
455.03 +0.10 (+0.02%)
After hours: 06:52PM EST
In the money
Show:ListStraddle
Strike:453.00
Callsfor28 November 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231128C004530002023-11-28 4:13PM EST2023-11-281.941.952.41+0.03+1.57%54,7363,01012.75%
SPY231129C004530002023-11-28 4:14PM EST2023-11-292.322.292.36+0.04+1.75%22,0291,6088.55%
SPY231130C004530002023-11-28 4:10PM EST2023-11-302.792.862.90+0.01+0.36%12,1182,42310.78%
SPY231201C004530002023-11-28 4:12PM EST2023-12-013.213.223.26+0.14+4.56%8,5784,56711.39%
SPY231204C004530002023-11-28 4:12PM EST2023-12-043.523.533.58+0.14+4.14%2,0023,0899.96%
SPY231205C004530002023-11-28 4:04PM EST2023-12-053.763.793.84-0.14-3.59%1,18633010.32%
SPY231206C004530002023-11-28 3:54PM EST2023-12-064.004.034.07+0.07+1.78%45018610.57%
SPY231207C004530002023-11-28 4:06PM EST2023-12-074.334.354.40-0.36-7.68%1337111.16%
SPY231208C004530002023-11-28 3:57PM EST2023-12-084.624.714.75+0.09+1.99%8711,60211.78%
SPY231215C004530002023-11-28 3:51PM EST2023-12-155.945.976.00+0.05+0.85%9479,20712.37%
SPY231222C004530002023-11-28 4:07PM EST2023-12-226.406.456.49+0.06+0.95%1,79788011.54%
SPY231229C004530002023-11-28 3:59PM EST2023-12-297.097.107.14+0.13+1.87%2286,55811.42%
SPY240105C004530002023-11-28 3:27PM EST2024-01-057.607.998.04-0.22-2.81%7335011.88%
SPY240119C004530002023-11-28 4:10PM EST2024-01-199.909.949.99+0.08+0.81%5902,80113.03%
SPY240131C004530002023-11-28 10:00AM EST2024-01-3111.4311.4611.52+0.10+0.88%101,44213.77%
SPY240229C004530002023-11-28 11:06AM EST2024-02-2915.4615.2115.30-0.09-0.58%124815.57%
SPY240315C004530002023-11-28 2:29PM EST2024-03-1516.5216.8016.90-0.62-3.62%10411,91916.08%
SPY240430C004530002023-11-28 1:15PM EST2024-04-3020.6120.5521.81-0.33-1.58%1454217.65%
SPY240531C004530002023-11-28 9:50AM EST2024-05-3123.7124.0025.39-1.45-5.76%2718.89%
SPY240628C004530002023-11-22 3:09PM EST2024-06-2827.2726.2027.460.00-33819.11%
SPY240930C004530002023-11-16 3:29PM EST2024-09-3031.7133.3835.410.00--220.72%
Putsfor28 November 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231128P004530002023-11-28 4:14PM EST2023-11-280.010.000.01-0.34-97.14%331,66515,3914.20%
SPY231129P004530002023-11-28 4:14PM EST2023-11-290.280.270.28-0.36-56.25%95,5465,9427.08%
SPY231130P004530002023-11-28 4:14PM EST2023-11-300.600.600.61-0.31-34.07%34,4433,2158.30%
SPY231201P004530002023-11-28 4:14PM EST2023-12-010.910.900.91-0.25-21.55%27,9208,2088.99%
SPY231204P004530002023-11-28 4:14PM EST2023-12-041.151.141.15-0.23-16.67%4,1341,3487.84%
SPY231205P004530002023-11-28 4:14PM EST2023-12-051.341.331.35-0.24-15.19%2,9935478.13%
SPY231206P004530002023-11-28 3:59PM EST2023-12-061.461.501.52-0.29-16.57%9446638.30%
SPY231207P004530002023-11-28 4:04PM EST2023-12-071.641.651.67-0.27-14.14%298668.40%
SPY231208P004530002023-11-28 4:14PM EST2023-12-081.931.921.94-0.24-11.06%3,7795,1348.91%
SPY231215P004530002023-11-28 4:14PM EST2023-12-153.603.593.61-0.27-6.98%5,75919,18511.21%
SPY231222P004530002023-11-28 3:53PM EST2023-12-224.324.184.21-0.04-0.92%3,66657310.80%
SPY231229P004530002023-11-28 3:57PM EST2023-12-294.674.664.68-0.29-5.85%3,3801,37510.43%
SPY240105P004530002023-11-28 4:12PM EST2024-01-055.185.165.20-0.20-3.72%33711510.34%
SPY240119P004530002023-11-28 4:11PM EST2024-01-196.226.216.24-0.24-3.72%6833,59310.39%
SPY240131P004530002023-11-28 1:10PM EST2024-01-317.417.067.10+0.10+1.37%16635510.51%
SPY240229P004530002023-11-28 11:31AM EST2024-02-298.608.848.90-0.40-4.44%2121310.71%
SPY240315P004530002023-11-28 3:53PM EST2024-03-159.969.809.86-0.01-0.10%1104,14810.92%
SPY240430P004530002023-11-24 12:52PM EST2024-04-3012.4712.3512.440.00-29011.35%
SPY240531P004530002023-11-28 3:50PM EST2024-05-3114.0013.9314.10-0.04-0.28%274411.65%
SPY240628P004530002023-11-27 12:11PM EST2024-06-2815.8015.0315.60+0.67+4.43%11,07511.95%
SPY240930P004530002023-11-22 9:30AM EST2024-09-3018.5518.4219.820.00-511212.50%