Advertisement
U.S. markets close in 4 hours 28 minutes
Advertisement

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
456.46-0.23 (-0.05%)
As of 11:31AM EST. Market open.
Advertisement
In The Money
Show:ListStraddle
Strike:429.00
CallsforDecember 5, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231205C004290002023-12-05 9:30AM EST2023-12-0527.4727.3028.14+0.13+0.48%3567.77%
SPY231206C004290002023-12-05 9:31AM EST2023-12-0627.5327.1228.03+1.68+6.50%2456.54%
SPY231208C004290002023-12-04 3:02PM EST2023-12-0827.1927.6128.600.00-121,36547.71%
SPY231215C004290002023-12-04 3:35PM EST2023-12-1528.5027.7129.12+0.48+1.71%29,71932.14%
SPY231222C004290002023-12-04 10:46AM EST2023-12-2226.7427.7129.250.00-41,34925.73%
SPY231229C004290002023-12-04 4:11PM EST2023-12-2928.5527.6829.940.00-92,11424.37%
SPY240105C004290002023-12-01 10:44AM EST2024-01-0528.8927.9530.260.00-441322.50%
SPY240119C004290002023-12-04 3:22PM EST2024-01-1929.9229.9531.170.00-51,34720.91%
SPY240131C004290002023-12-01 3:46PM EST2024-01-3133.9230.4332.750.00-710921.65%
SPY240216C004290002023-12-05 9:53AM EST2024-02-1632.9732.7834.91-0.53-1.58%248522.55%
SPY240229C004290002023-12-05 10:29AM EST2024-02-2934.5533.9836.25-0.33-0.95%210722.65%
SPY240315C004290002023-12-04 10:56AM EST2024-03-1535.0135.4337.700.00-31,29022.71%
SPY240328C004290002023-11-29 10:58AM EST2024-03-2837.8636.1738.430.00-21122.23%
SPY240430C004290002023-11-30 10:36AM EST2024-04-3039.2839.1741.560.00-20121922.70%
SPY240531C004290002023-12-05 10:17AM EST2024-05-3143.3143.1245.16-0.02-0.05%17223.80%
SPY240621C004290002023-12-05 10:10AM EST2024-06-2145.1344.2445.55+1.34+3.06%21,08422.84%
SPY240628C004290002023-12-05 11:05AM EST2024-06-2846.3544.4647.13+15.14+48.51%17323.72%
SPY240930C004290002023-12-05 9:53AM EST2024-09-3052.0051.1854.23+9.50+22.35%324324.34%
PutsforDecember 5, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231205P004290002023-12-04 3:54PM EST2023-12-050.010.000.010.00-36040043.75%
SPY231206P004290002023-12-05 9:50AM EST2023-12-060.010.000.01-0.01-50.00%4310730.86%
SPY231207P004290002023-12-01 3:45PM EST2023-12-070.030.010.020.00-252726.95%
SPY231208P004290002023-12-05 9:57AM EST2023-12-080.030.020.030.00-142,71824.61%
SPY231211P004290002023-12-05 10:35AM EST2023-12-110.040.030.04-0.05-55.56%1055719.24%
SPY231215P004290002023-12-05 11:12AM EST2023-12-150.180.180.19-0.04-18.18%1410,34419.39%
SPY231222P004290002023-12-05 11:00AM EST2023-12-220.340.360.37-0.08-19.05%351,21917.19%
SPY231229P004290002023-12-05 10:31AM EST2023-12-290.600.550.56-0.03-4.76%72,44015.97%
SPY240105P004290002023-12-05 11:11AM EST2024-01-050.800.840.85-0.07-8.05%4453315.61%
SPY240119P004290002023-12-05 10:22AM EST2024-01-191.521.501.51+0.01+0.66%3456,49715.28%
SPY240131P004290002023-12-04 12:42PM EST2024-01-312.192.112.10+0.04+1.86%21,53615.13%
SPY240216P004290002023-12-05 10:43AM EST2024-02-162.952.972.98-0.04-1.34%302,97715.16%
SPY240229P004290002023-11-30 1:24PM EST2024-02-294.073.543.560.00-11014.97%
SPY240315P004290002023-12-05 11:12AM EST2024-03-154.324.374.39-0.24-5.26%61,89715.07%
SPY240328P004290002023-11-28 3:30PM EST2024-03-285.355.075.150.00-210215.21%
SPY240430P004290002023-11-29 9:45AM EST2024-04-306.276.586.610.00--215.05%
SPY240531P004290002023-11-27 9:36AM EST2024-05-318.467.988.020.00-5515.07%
SPY240621P004290002023-12-05 11:13AM EST2024-06-218.808.858.93-0.32-3.51%17671515.08%
SPY240628P004290002023-12-04 3:41PM EST2024-06-289.369.059.490.00-59915.31%
SPY240930P004290002023-12-04 11:10AM EST2024-09-3013.5312.5613.290.00-110715.38%