Singapore markets open in 1 hour 13 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
454.76-1.84 (-0.40%)
At close: 04:00PM EST
454.73 -0.03 (-0.01%)
After hours: 06:46PM EST
In the money
Show:ListStraddle
Strike:550.00
Callsfor6 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231215C005500002023-12-01 1:01PM EST2023-12-150.010.000.010.00-119,17337.50%
SPY231229C005500002023-12-06 3:12PM EST2023-12-290.010.000.010.00-1,5603,02924.22%
SPY240105C005500002023-12-04 9:57AM EST2024-01-050.020.000.010.00-13121.49%
SPY240119C005500002023-12-06 3:54PM EST2024-01-190.010.000.010.00-23314,33317.77%
SPY240216C005500002023-12-05 2:57PM EST2024-02-160.030.010.020.00-171914.84%
SPY240315C005500002023-12-06 11:47AM EST2024-03-150.060.040.05+0.02+50.00%518,11413.82%
SPY240328C005500002023-12-05 11:00AM EST2024-03-280.070.050.070.00-216,78513.48%
SPY240419C005500002023-12-06 2:40PM EST2024-04-190.120.090.11+0.01+9.09%2,01233513.01%
SPY240531C005500002023-12-04 9:40AM EST2024-05-310.270.220.250.00-63612.67%
SPY240621C005500002023-12-06 1:44PM EST2024-06-210.370.310.34-0.01-2.63%85113,86812.54%
SPY240628C005500002023-12-05 2:19PM EST2024-06-280.390.320.370.00-2033,47712.48%
SPY240920C005500002023-12-06 2:31PM EST2024-09-201.151.091.15-0.09-7.26%15,41812.84%
SPY240930C005500002023-12-04 2:04PM EST2024-09-301.331.121.300.00-823112.94%
SPY241220C005500002023-12-06 4:00PM EST2024-12-202.922.832.91-0.18-5.81%1910,85713.82%
SPY250117C005500002023-12-05 11:58AM EST2025-01-173.703.353.450.00-441,58213.95%
SPY250321C005500002023-12-05 11:53AM EST2025-03-215.504.885.610.00-1144114.94%
SPY250620C005500002023-12-05 11:53AM EST2025-06-208.607.728.720.00-529415.84%
SPY251219C005500002023-12-05 10:43AM EST2025-12-1915.4514.2515.800.00-12,07917.38%
SPY260116C005500002023-11-27 3:30PM EST2026-01-1616.0014.4118.550.00-110618.32%
Putsfor6 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231215P005500002023-12-06 3:43PM EST2023-12-1595.9795.1296.83+1.54+1.63%12430963.57%
SPY231229P005500002023-12-05 3:55PM EST2023-12-2994.5594.7897.720.00-1152.95%
SPY240105P005500002023-12-01 11:07AM EST2024-01-0594.4195.6296.820.00-202042.00%
SPY240119P005500002023-10-26 1:56PM EST2024-01-19135.2794.2995.500.00-47025.44%
SPY240216P005500002023-11-28 2:48PM EST2024-02-1695.6894.6796.820.00-2127.39%
SPY240315P005500002023-11-30 3:57PM EST2024-03-1594.9894.3798.050.00-41026.65%
SPY240621P005500002023-11-27 11:11AM EST2024-06-2194.0694.3898.050.00-150019.01%
SPY240920P005500002023-06-16 8:30AM EST2024-09-20106.7399.58102.390.00-2020.66%
SPY241220P005500002023-12-06 3:58PM EST2024-12-2098.0994.2397.90+1.98+2.06%3022713.58%
SPY250117P005500002023-11-28 9:36AM EST2025-01-1796.4993.7798.500.00-1195113.81%
SPY250321P005500002023-11-27 11:02AM EST2025-03-2195.5093.5098.500.00--2012.86%
SPY250620P005500002023-11-28 10:52AM EST2025-06-2095.0093.5098.500.00-481611.79%
SPY251219P005500002023-11-28 11:36AM EST2025-12-1994.1993.7698.500.00-3252910.27%
SPY260116P005500002023-11-14 10:51AM EST2026-01-16100.8593.7798.500.00-1110.09%