Singapore markets close in 12 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
454.48-0.82 (-0.18%)
At close: 04:00PM EST
454.70 +0.22 (+0.05%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:520.00
Callsfor28 November 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231201C005200002023-11-24 12:21PM EST2023-12-010.010.000.000.00-20025.00%
SPY231208C005200002023-11-22 9:49AM EST2023-12-080.010.000.000.00--012.50%
SPY231215C005200002023-11-27 3:27PM EST2023-12-150.010.000.000.00-396012.50%
SPY231229C005200002023-11-22 12:23PM EST2023-12-290.020.000.000.00-27012.50%
SPY240105C005200002023-11-27 12:10PM EST2024-01-050.010.000.000.00-606.25%
SPY240119C005200002023-11-27 10:17AM EST2024-01-190.030.000.000.00-1206.25%
SPY240131C005200002023-11-27 3:51PM EST2024-01-310.040.000.000.00-2406.25%
SPY240216C005200002023-11-27 4:01PM EST2024-02-160.080.000.000.00-606.25%
SPY240229C005200002023-11-27 3:37PM EST2024-02-290.130.000.000.00-306.25%
SPY240315C005200002023-11-27 1:45PM EST2024-03-150.200.000.000.00-70406.25%
SPY240328C005200002023-11-27 11:59AM EST2024-03-280.300.000.000.00-106.25%
SPY240419C005200002023-11-22 1:17PM EST2024-04-190.550.000.000.00--03.13%
SPY240430C005200002023-11-27 3:20PM EST2024-04-300.600.000.000.00-1303.13%
SPY240531C005200002023-11-22 2:43PM EST2024-05-311.200.000.000.00--03.13%
SPY240621C005200002023-11-27 2:18PM EST2024-06-211.550.000.000.00-70303.13%
SPY240628C005200002023-11-09 1:09PM EST2024-06-280.790.000.000.00-2403.13%
SPY240920C005200002023-11-24 9:32AM EST2024-09-204.360.000.000.00-103.13%
SPY240930C005200002023-11-27 2:49PM EST2024-09-304.240.000.000.00-103.13%
SPY241220C005200002023-11-27 3:23PM EST2024-12-208.180.000.000.00-2103.13%
SPY250117C005200002023-11-27 11:21AM EST2025-01-179.190.000.000.00-203.13%
SPY250321C005200002023-11-14 1:39PM EST2025-03-2111.020.000.000.00-3903.13%
SPY250620C005200002023-11-21 2:44PM EST2025-06-2016.600.000.000.00-201.56%
SPY251219C005200002023-11-22 3:24PM EST2025-12-1926.480.000.000.00-1001.56%
SPY260116C005200002023-11-27 3:20PM EST2026-01-1626.720.000.000.00-6301.56%
Putsfor28 November 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231208P005200002023-11-27 3:51PM EST2023-12-0865.090.000.000.00-100.00%
SPY231215P005200002023-10-25 2:35PM EST2023-12-15101.8364.4065.610.00-1025.98%
SPY231229P005200002023-10-06 2:26PM EST2023-12-2989.3084.3985.460.00-8078.03%
SPY240119P005200002023-11-09 3:47PM EST2024-01-1986.390.000.000.00-100.00%
SPY240328P005200002023-08-18 11:14AM EST2024-03-2884.0075.7176.800.00-12030.91%
SPY240621P005200002023-11-21 11:32AM EST2024-06-2167.610.000.000.00-2000.00%
SPY240920P005200002023-09-15 8:40AM EST2024-09-2073.1087.8890.300.00-1029.18%
SPY241220P005200002023-11-20 12:07PM EST2024-12-2067.410.000.000.00-500.00%
SPY250117P005200002023-08-11 8:30AM EST2025-01-1774.3072.5077.500.00-1017.19%
SPY250321P005200002023-09-22 1:17PM EST2025-03-2188.2596.50101.500.00-4028.65%
SPY250620P005200002023-06-15 1:43PM EST2025-06-2078.9468.5073.500.00--012.42%
SPY251219P005200002023-10-18 2:45PM EST2025-12-1990.2067.5072.500.00-2010.30%
SPY260116P005200002023-11-27 2:43PM EST2026-01-1667.270.000.000.00-400.00%