Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
412.35-4.43 (-1.06%)
At close: 04:00PM EST
411.63 -0.72 (-0.17%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:320.00
Callsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230210C003200002023-02-01 2:30PM EST2023-02-1084.7892.0992.720.00-1370.70%
SPY230217C003200002023-02-02 10:33AM EST2023-02-1796.5192.4093.080.00-646464.70%
SPY230224C003200002023-02-02 12:22PM EST2023-02-2497.0092.6793.350.00-244757.67%
SPY230303C003200002023-01-30 9:37AM EST2023-03-0384.6093.0093.720.00-91054.05%
SPY230317C003200002023-02-03 3:50PM EST2023-03-1793.6393.4194.59-3.72-3.82%21,28852.45%
SPY230331C003200002023-01-30 11:16AM EST2023-03-3186.1093.1495.160.00-118048.05%
SPY230421C003200002023-02-02 10:33AM EST2023-04-2198.3493.6395.600.00-10112942.57%
SPY230519C003200002023-02-03 3:45PM EST2023-05-1996.3195.3497.55+1.25+1.31%1241.70%
SPY230616C003200002023-02-02 9:45AM EST2023-06-1699.5097.2399.250.00-168640.56%
SPY230630C003200002023-02-02 11:27AM EST2023-06-30102.5197.3999.550.00-234239.14%
SPY230915C003200002023-02-03 10:02AM EST2023-09-15102.79101.49103.71-3.18-3.00%114837.45%
SPY230929C003200002023-01-20 11:12AM EST2023-09-2985.13101.81104.020.00-32336.71%
SPY231215C003200002023-02-01 3:59PM EST2023-12-15105.00105.49108.340.00-129236.39%
SPY231229C003200002023-02-02 12:39PM EST2023-12-29111.19104.75109.500.00-101536.73%
SPY240119C003200002023-02-03 3:03PM EST2024-01-19108.28106.55108.73-2.53-2.28%543134.89%
SPY240621C003200002023-01-25 10:15AM EST2024-06-2198.99112.66116.390.00-11,43934.83%
SPY241220C003200002023-02-03 3:34PM EST2024-12-20120.70117.50122.50+8.45+7.53%469733.58%
SPY250117C003200002023-01-24 12:25PM EST2025-01-17109.50118.00123.000.00-93133.21%
SPY250321C003200002022-12-23 3:09PM EST2025-03-21103.00106.50111.500.00-12525.12%
SPY251219C003200002023-02-03 1:01PM EST2025-12-19132.00126.50131.50+12.27+10.25%1631.44%
Putsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230210P003200002023-02-03 3:11PM EST2023-02-100.010.000.00-0.01-50.00%171,37650.00%
SPY230217P003200002023-02-03 3:23PM EST2023-02-170.030.020.03-0.01-25.00%1731,87047.07%
SPY230224P003200002023-02-03 10:34AM EST2023-02-240.040.040.05-0.03-42.86%3280640.43%
SPY230303P003200002023-02-03 3:11PM EST2023-03-030.100.080.09-0.01-9.09%6386937.50%
SPY230310P003200002023-02-03 4:07PM EST2023-03-100.160.150.16-0.03-15.79%164936.04%
SPY230317P003200002023-02-03 3:23PM EST2023-03-170.260.250.26-0.03-10.34%33438,17835.16%
SPY230331P003200002023-02-03 3:09PM EST2023-03-310.500.450.47-0.02-3.85%10530,20233.35%
SPY230421P003200002023-02-03 3:59PM EST2023-04-210.810.800.81+0.01+1.25%1,71225,41931.26%
SPY230519P003200002023-02-03 3:34PM EST2023-05-191.401.331.39+0.04+2.94%1815,05729.80%
SPY230616P003200002023-02-03 4:11PM EST2023-06-162.001.952.00+0.11+5.82%84527,13828.71%
SPY230630P003200002023-02-03 3:09PM EST2023-06-302.342.202.30+0.14+6.36%793,33328.23%
SPY230721P003200002023-02-03 3:45PM EST2023-07-212.762.692.77+0.10+3.76%222,96027.66%
SPY230915P003200002023-02-03 3:11PM EST2023-09-154.053.924.08+0.13+3.32%735,77326.59%
SPY230929P003200002023-02-03 3:17PM EST2023-09-294.394.144.56+0.25+6.04%21,54126.64%
SPY231215P003200002023-02-03 3:57PM EST2023-12-156.045.806.27+0.42+7.47%10727,24725.56%
SPY231229P003200002023-02-03 1:08PM EST2023-12-296.305.817.95+0.50+8.62%17627.09%
SPY240119P003200002023-02-03 3:07PM EST2024-01-196.786.376.89+0.41+6.44%3114,91625.01%
SPY240621P003200002023-02-03 1:05PM EST2024-06-219.388.6610.14+0.07+0.75%71,74023.92%
SPY241220P003200002023-02-03 3:40PM EST2024-12-2012.5010.0015.00+0.87+7.48%1975,47424.01%
SPY250117P003200002023-01-31 10:19AM EST2025-01-1712.2010.0015.000.00-119623.53%
SPY250321P003200002023-01-25 9:30AM EST2025-03-2116.2411.0016.000.00-16423.20%
SPY251219P003200002023-02-03 1:01PM EST2025-12-1917.2016.3517.50+0.86+5.26%29720.77%