Advertisement
U.S. markets closed
Advertisement

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
458.23+3.47 (+0.76%)
At close: 04:00PM EST
458.05 -0.18 (-0.04%)
After hours: 07:59PM EST
Advertisement
In The Money
Show:ListStraddle
Strike:466.00
CallsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231208C004660002023-12-07 4:14PM EST2023-12-080.040.030.04+0.02+100.00%5,16711,17816.60%
SPY231211C004660002023-12-07 4:14PM EST2023-12-110.110.100.11+0.07+175.00%5,8131,5599.99%
SPY231212C004660002023-12-07 4:14PM EST2023-12-120.320.300.31+0.21+190.91%37568911.45%
SPY231213C004660002023-12-07 3:55PM EST2023-12-130.670.600.61+0.41+157.69%5942,12712.85%
SPY231214C004660002023-12-07 3:41PM EST2023-12-140.820.780.80+0.39+90.70%2391,32013.09%
SPY231215C004660002023-12-07 4:12PM EST2023-12-150.840.820.84+0.42+100.00%1,01814,29312.46%
SPY231218C004660002023-12-07 4:07PM EST2023-12-180.890.860.88+0.45+102.27%3211,28910.82%
SPY231222C004660002023-12-07 4:11PM EST2023-12-221.231.221.24+0.54+78.26%1,3153,93210.63%
SPY231229C004660002023-12-07 3:17PM EST2023-12-291.861.791.82+0.72+63.16%2574,08210.43%
SPY240105C004660002023-12-07 2:19PM EST2024-01-052.642.532.56+0.91+52.60%4555010.79%
SPY240112C004660002023-12-07 3:54PM EST2024-01-123.473.413.44+1.01+41.06%38925311.42%
SPY240119C004660002023-12-07 4:04PM EST2024-01-194.174.124.16+1.09+35.39%6463,03311.70%
SPY240131C004660002023-12-07 3:01PM EST2024-01-315.445.445.49+1.14+26.51%2764412.35%
SPY240216C004660002023-12-07 4:04PM EST2024-02-167.517.457.51+1.18+18.64%9627413.48%
SPY240229C004660002023-12-06 3:47PM EST2024-02-297.388.788.870.00-314113.98%
SPY240315C004660002023-12-07 1:49PM EST2024-03-1510.5210.3310.39+1.64+18.47%643,22214.51%
SPY240430C004660002023-12-07 9:42AM EST2024-04-3013.9414.4414.59+0.48+3.57%42515.67%
SPY240531C004660002023-12-07 10:11AM EST2024-05-3117.1217.7017.98+0.10+0.59%5926216.91%
SPY240628C004660002023-12-01 2:50PM EST2024-06-2820.4919.5820.260.00-111,12517.38%
SPY240930C004660002023-11-14 9:43AM EST2024-09-3022.2426.4728.450.00--119.34%
PutsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231208P004660002023-12-07 3:54PM EST2023-12-087.957.488.37-3.34-29.58%1073531.30%
SPY231211P004660002023-12-07 3:09PM EST2023-12-117.957.528.38-1.80-18.46%11015.75%
SPY231212P004660002023-12-07 3:03PM EST2023-12-128.058.018.13-3.26-28.82%17411.94%
SPY231213P004660002023-12-07 2:57PM EST2023-12-138.308.238.34-1.63-16.41%4212.57%
SPY231214P004660002023-12-07 11:31AM EST2023-12-149.117.978.84-1.95-17.63%34614.65%
SPY231215P004660002023-12-07 2:33PM EST2023-12-159.859.2310.40-2.80-22.13%2482,00320.86%
SPY231218P004660002023-12-04 3:58PM EST2023-12-189.769.3010.60-1.21-11.03%11018.51%
SPY231222P004660002023-12-07 3:20PM EST2023-12-2210.439.5910.78-2.02-16.22%17916.40%
SPY231229P004660002023-12-06 3:53PM EST2023-12-2913.2510.2610.590.00-4538913.06%
SPY240105P004660002023-11-29 10:01AM EST2024-01-0510.4910.5110.940.00-1212.15%
SPY240112P004660002023-12-07 11:27AM EST2024-01-1211.9010.5311.73-0.65-5.18%2812.42%
SPY240119P004660002023-12-07 9:30AM EST2024-01-1912.4910.9112.02-0.28-2.19%13711.87%
SPY240131P004660002023-12-07 2:40PM EST2024-01-3112.0311.9812.11-1.56-11.48%334710.63%
SPY240216P004660002023-12-07 1:59PM EST2024-02-1612.7112.8012.98-1.16-8.36%11736310.51%
SPY240229P004660002023-12-04 4:13PM EST2024-02-2914.4812.9713.980.00-42532310.86%
SPY240315P004660002023-12-06 3:11PM EST2024-03-1514.1413.8814.72-1.54-9.82%242710.82%
SPY240430P004660002023-11-28 2:18PM EST2024-04-3018.2216.3716.720.00-615810.73%
SPY240531P004660002023-12-04 1:46PM EST2024-05-3119.0517.8018.210.00-21010.94%
SPY240628P004660002023-11-29 3:54PM EST2024-06-2820.8118.8719.590.00-81011.18%
SPY240930P004660002023-11-20 3:24PM EST2024-09-3024.2122.3423.830.00-10635311.85%