Singapore markets closed

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:461.00
Callsfor4 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231204C004610002023-12-01 4:14PM EST2023-12-040.460.450.46+0.21+84.00%54,6193,6707.06%
SPY231205C004610002023-12-01 4:14PM EST2023-12-050.840.840.86+0.36+75.00%10,7271,1518.52%
SPY231206C004610002023-12-01 4:14PM EST2023-12-061.171.171.19+0.48+69.57%7,2503,5709.30%
SPY231207C004610002023-12-01 4:13PM EST2023-12-071.541.541.56+0.62+67.39%2,97492610.16%
SPY231208C004610002023-12-01 4:14PM EST2023-12-082.022.012.03+0.83+69.75%60,0134,03511.34%
SPY231215C004610002023-12-01 4:13PM EST2023-12-153.413.403.43+1.12+48.91%3,90413,54212.00%
SPY231222C004610002023-12-01 4:10PM EST2023-12-223.893.893.92+1.15+41.97%2531,37610.93%
SPY231229C004610002023-12-01 4:11PM EST2023-12-294.574.594.62+1.07+30.57%8301,61010.85%
SPY240105C004610002023-12-01 4:12PM EST2024-01-055.455.465.50+1.15+26.74%5270911.27%
SPY240131C004610002023-12-01 4:12PM EST2024-01-318.878.858.90+2.54+40.13%26735113.09%
SPY240229C004610002023-12-01 3:16PM EST2024-02-2912.3012.5312.60+2.32+23.25%138414.84%
SPY240315C004610002023-12-01 3:52PM EST2024-03-1514.0314.1014.25+2.53+22.00%192,01515.42%
SPY240430C004610002023-12-01 9:43AM EST2024-04-3016.4418.3318.60+1.05+6.82%135816.55%
SPY240531C004610002023-12-01 3:43PM EST2024-05-3121.6621.1722.72+1.47+7.28%528118.26%
SPY240628C004610002023-11-29 2:11PM EST2024-06-2822.3023.8024.300.00-420018.13%
SPY240930C004610002023-11-30 11:54AM EST2024-09-3028.6831.1632.020.00-1419.70%
Putsfor4 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231205P004610002023-12-01 4:09PM EST2023-12-052.562.542.58-2.45-48.90%546307.47%
SPY231206P004610002023-12-01 4:14PM EST2023-12-062.862.802.84-3.73-56.60%599438.03%
SPY231208P004610002023-12-01 4:14PM EST2023-12-083.413.393.42-2.07-37.77%1,0992599.24%
SPY231215P004610002023-12-01 4:02PM EST2023-12-155.655.515.54-3.50-38.25%2,8852,72912.60%
SPY231222P004610002023-12-01 3:29PM EST2023-12-226.156.016.09-3.73-37.75%14711611.55%
SPY231229P004610002023-12-01 2:27PM EST2023-12-296.836.436.52-1.33-16.30%11448710.86%
SPY240105P004610002023-12-01 1:06PM EST2024-01-056.946.936.97-1.45-17.28%241210.51%
SPY240131P004610002023-11-30 1:34PM EST2024-01-3111.688.748.780.00-162010.39%
SPY240229P004610002023-12-01 11:53AM EST2024-02-2910.6410.4910.55-2.29-17.71%71,61710.51%
SPY240315P004610002023-12-01 1:50PM EST2024-03-1511.7711.4411.50-2.21-15.81%952410.70%
SPY240430P004610002023-11-30 11:11AM EST2024-04-3015.1913.9214.00-0.82-5.12%155511.05%
SPY240628P004610002023-11-29 9:48AM EST2024-06-2817.0416.6117.030.00-13111.55%
SPY240930P004610002023-11-13 2:59PM EST2024-09-3028.9220.3121.170.00-4412.08%