Singapore markets open in 2 hours 17 minutes

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
460.60 +0.40 (+0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:540.00
Callsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231215C005400002023-12-07 9:30AM EST2023-12-150.010.000.010.00-50015,62441.41%
SPY231222C005400002023-11-28 3:06PM EST2023-12-220.010.000.010.00-22028.13%
SPY231229C005400002023-11-29 10:23AM EST2023-12-290.010.000.010.00-2182322.66%
SPY240112C005400002023-12-06 9:44AM EST2024-01-120.020.000.020.00-1118.56%
SPY240119C005400002023-12-07 3:59PM EST2024-01-190.010.010.020.00-12,55816.90%
SPY240131C005400002023-12-07 3:34PM EST2024-01-310.020.010.020.00-1042014.84%
SPY240216C005400002023-12-08 4:12PM EST2024-02-160.030.020.030.00-8323013.58%
SPY240229C005400002023-12-08 3:33PM EST2024-02-290.050.030.05-0.01-16.67%26213.14%
SPY240315C005400002023-12-08 12:53PM EST2024-03-150.080.060.08+0.01+14.29%24,66412.75%
SPY240328C005400002023-12-08 9:40AM EST2024-03-280.120.090.110.00-40026112.43%
SPY240419C005400002023-11-29 9:55AM EST2024-04-190.180.180.190.00--1112.21%
SPY240430C005400002023-12-08 12:22PM EST2024-04-300.230.230.25-0.01-4.17%236612.20%
SPY240531C005400002023-11-29 3:20PM EST2024-05-310.400.440.470.00-102712.21%
SPY240621C005400002023-12-08 10:29AM EST2024-06-210.620.630.67-0.02-3.12%89,99512.28%
SPY240628C005400002023-12-05 2:19PM EST2024-06-280.620.630.760.00-330412.35%
SPY240920C005400002023-12-08 10:11AM EST2024-09-202.142.072.15+0.11+5.42%153,83913.00%
SPY240930C005400002023-12-07 2:18PM EST2024-09-302.152.132.390.00-65213.12%
SPY241220C005400002023-12-08 3:48PM EST2024-12-204.914.725.07+0.24+5.14%38,98014.39%
SPY250117C005400002023-12-07 10:07AM EST2025-01-175.035.225.970.00-51,19114.64%
SPY250321C005400002023-12-05 12:43PM EST2025-03-217.307.548.650.00-2278015.53%
SPY250620C005400002023-12-05 11:20AM EST2025-06-2011.0011.2212.640.00-54116.53%
SPY251219C005400002023-12-06 3:51PM EST2025-12-1918.1719.1621.180.00-255718.21%
SPY260116C005400002023-12-01 2:58PM EST2026-01-1620.4319.0023.690.00-413518.93%
Putsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231215P005400002023-12-06 1:42PM EST2023-12-1584.8280.6481.880.00-681,01081.98%
SPY231229P005400002023-12-04 1:25PM EST2023-12-2984.7680.6481.880.00-4148.78%
SPY240112P005400002023-12-07 11:27AM EST2024-01-1284.1183.5284.210.00---45.93%
SPY240119P005400002023-11-16 4:05PM EST2024-01-1989.8180.6681.880.00-3034.08%
SPY240131P005400002023-12-07 11:36AM EST2024-01-3183.5479.5381.880.00-192629.98%
SPY240216P005400002023-11-16 12:52PM EST2024-02-1690.5980.6681.880.00--026.28%
SPY240229P005400002023-12-04 1:08PM EST2024-02-2984.3379.5383.040.00-4327.06%
SPY240419P005400002023-12-06 3:05PM EST2024-04-1985.0879.5383.040.00-2121.34%
SPY240531P005400002023-11-21 11:50AM EST2024-05-3187.2779.5383.040.00--018.60%
SPY240621P005400002023-11-09 2:28PM EST2024-06-21105.1079.5383.040.00--017.57%
SPY240628P005400002023-11-27 3:32PM EST2024-06-2885.6279.5383.040.00--217.26%
SPY240920P005400002023-10-13 11:49AM EST2024-09-20107.0098.00100.380.00--028.94%
SPY241220P005400002023-10-23 10:19AM EST2024-12-20117.6083.2086.920.00-1016.17%
SPY250117P005400002023-11-14 10:52AM EST2025-01-1792.4979.0083.850.00-1113.02%
SPY250321P005400002023-12-04 9:42AM EST2025-03-2184.2979.2783.130.00-1011.46%
SPY251219P005400002023-09-19 12:07PM EST2025-12-1999.00111.71116.500.00-2024.63%
SPY260116P005400002023-12-06 10:46AM EST2026-01-1683.9079.0083.960.00-1169.55%