Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
458.38+0.15 (+0.03%)
As of 09:45AM EST. Market open.
In the money
Show:ListStraddle
Strike:500.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231208C005000002023-11-29 9:30AM EST2023-12-080.010.000.010.00-25381354.69%
SPY231211C005000002023-12-07 2:15PM EST2023-12-110.010.000.010.00-147129.30%
SPY231212C005000002023-12-01 9:30AM EST2023-12-120.010.000.010.00-1584226.17%
SPY231213C005000002023-12-06 3:50PM EST2023-12-130.010.000.010.00-25325523.83%
SPY231214C005000002023-12-07 2:35PM EST2023-12-140.010.000.000.00-26326912.50%
SPY231215C005000002023-12-07 2:55PM EST2023-12-150.010.000.020.00-10432,91822.27%
SPY231218C005000002023-12-07 9:30AM EST2023-12-180.020.000.000.00-111512.50%
SPY231219C005000002023-12-05 4:14PM EST2023-12-190.010.000.000.00--2712.50%
SPY231220C005000002023-12-07 1:35PM EST2023-12-200.020.010.020.00-828317.38%
SPY231221C005000002023-12-07 1:07PM EST2023-12-210.020.010.020.00---16.80%
SPY231222C005000002023-12-05 9:35AM EST2023-12-220.020.010.020.00-1502,01616.21%
SPY231229C005000002023-12-07 3:20PM EST2023-12-290.020.010.020.00-46617,42413.38%
SPY240105C005000002023-12-07 3:50PM EST2024-01-050.040.000.000.00-191,3046.25%
SPY240112C005000002023-12-07 3:59PM EST2024-01-120.060.040.050.00-52673911.62%
SPY240119C005000002023-12-07 4:08PM EST2024-01-190.080.000.000.00-92435,6306.25%
SPY240126C005000002023-12-08 9:30AM EST2024-01-260.11---0.01-8.33%7-0.00%
SPY240131C005000002023-12-08 9:30AM EST2024-01-310.150.000.00-0.01-6.25%158116.25%
SPY240216C005000002023-12-07 3:36PM EST2024-02-160.390.000.000.00-2,0503,7473.13%
SPY240229C005000002023-12-07 4:00PM EST2024-02-290.640.580.610.00-548411.34%
SPY240315C005000002023-12-07 4:14PM EST2024-03-151.030.930.960.00-37518,56111.56%
SPY240328C005000002023-12-07 3:25PM EST2024-03-281.351.171.300.00-126,30511.71%
SPY240419C005000002023-12-07 12:40PM EST2024-04-192.100.000.000.00-26033.13%
SPY240430C005000002023-12-07 3:45PM EST2024-04-302.530.000.000.00-39913.13%
SPY240531C005000002023-12-07 3:19PM EST2024-05-314.073.763.850.00-55712.98%
SPY240621C005000002023-12-07 4:04PM EST2024-06-214.954.754.840.00-23713,04913.35%
SPY240628C005000002023-12-07 3:08PM EST2024-06-285.420.000.000.00-15283.13%
SPY240920C005000002023-12-07 3:32PM EST2024-09-2010.109.539.820.00-1502,67814.96%
SPY240930C005000002023-12-07 11:48AM EST2024-09-3010.230.000.000.00-16751.56%
SPY241220C005000002023-12-07 3:53PM EST2024-12-2015.6015.1015.900.00-8810,27216.74%
SPY250117C005000002023-12-07 3:26PM EST2025-01-1717.2516.0917.690.00-446,21317.16%
SPY250321C005000002023-12-06 10:22AM EST2025-03-2121.2620.0721.970.00-50276318.16%
SPY250620C005000002023-12-07 11:05AM EST2025-06-2026.3024.9427.900.00-155219.34%
SPY251219C005000002023-12-07 3:56PM EST2025-12-1936.690.000.000.00-42,1241.56%
SPY260116C005000002023-12-07 3:37PM EST2026-01-1637.460.000.000.00-403581.56%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231208P005000002023-11-29 2:23PM EST2023-12-0843.8842.2742.920.00-10115.48%
SPY231212P005000002023-12-06 12:36PM EST2023-12-1243.640.000.000.00-200.00%
SPY231213P005000002023-12-07 10:14AM EST2023-12-1342.7442.2942.870.00-5550.12%
SPY231215P005000002023-12-07 2:13PM EST2023-12-1543.0642.7145.080.00-110551.26%
SPY231218P005000002023-12-06 1:58PM EST2023-12-1844.5642.7645.110.00-4250.20%
SPY231222P005000002023-12-04 1:22PM EST2023-12-2244.6842.7645.100.00--042.94%
SPY231229P005000002023-11-22 1:56PM EST2023-12-2944.7742.7945.130.00-4435.57%
SPY240105P005000002023-12-05 4:09PM EST2024-01-0544.300.000.000.00-2120.00%
SPY240112P005000002023-12-07 3:47PM EST2024-01-1243.1242.7545.220.00-4128.06%
SPY240119P005000002023-12-07 11:21AM EST2024-01-1944.3442.7545.120.00-214025.42%
SPY240131P005000002023-12-04 11:20AM EST2024-01-3145.780.000.000.00-200.00%
SPY240216P005000002023-12-07 11:44AM EST2024-02-1643.4242.1244.980.00-2319.52%
SPY240229P005000002023-12-07 3:08PM EST2024-02-2944.0042.2145.720.00-15619.25%
SPY240315P005000002023-12-06 3:04PM EST2024-03-1545.1342.0345.150.00-25816.82%
SPY240328P005000002023-12-07 3:51PM EST2024-03-2843.1442.1045.810.00-21616.80%
SPY240430P005000002023-12-01 11:11AM EST2024-04-3044.200.000.000.00-510.00%
SPY240621P005000002023-12-07 12:57PM EST2024-06-2143.140.000.000.00-12310.00%
SPY240628P005000002023-11-30 3:29PM EST2024-06-2846.4642.7845.290.00-2411.89%
SPY240920P005000002023-12-07 12:57PM EST2024-09-2043.7342.6145.950.00-82610.62%
SPY240930P005000002023-11-29 9:35AM EST2024-09-3043.2842.4546.150.00-2110.62%
SPY241220P005000002023-12-07 12:30PM EST2024-12-2044.860.000.000.00-3810.00%
SPY250117P005000002023-12-07 3:20PM EST2025-01-1745.0043.8946.260.00-218879.18%
SPY250321P005000002023-12-07 11:17AM EST2025-03-2147.2645.5448.500.00-11310.00%
SPY250620P005000002023-12-06 2:56PM EST2025-06-2049.450.000.000.00-2930.00%
SPY251219P005000002023-12-07 12:24PM EST2025-12-1952.260.000.000.00-12430.00%
SPY260116P005000002023-12-07 3:46PM EST2026-01-1653.1350.5054.500.00-47710.51%