Singapore markets open in 8 hours 36 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
409.58-0.25 (-0.06%)
As of 11:24AM EST. Market open.
In the money
Show:ListStraddle
Strike:330.00
Callsfor7 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230207C003300002023-02-01 2:52PM EST2023-02-0780.3079.1279.270.00-110.00%
SPY230210C003300002023-01-31 1:33PM EST2023-02-1074.1479.3079.470.00-3210.00%
SPY230217C003300002023-02-02 12:08PM EST2023-02-1786.6079.7779.920.00-190360.11%
SPY230224C003300002023-01-13 12:16PM EST2023-02-2468.2580.0580.210.00--752.83%
SPY230317C003300002023-02-03 1:04PM EST2023-03-1785.7881.0181.210.00-8060244.58%
SPY230331C003300002023-02-07 9:48AM EST2023-03-3181.0081.6882.05-3.75-4.42%1648342.30%
SPY230421C003300002023-02-06 12:07PM EST2023-04-2182.7581.7782.150.00-13336.16%
SPY230519C003300002023-01-30 9:34AM EST2023-05-1978.9283.6884.270.00-1736.55%
SPY230616C003300002023-02-02 9:45AM EST2023-06-1690.0085.2786.600.00-543236.99%
SPY230630C003300002023-01-30 9:54AM EST2023-06-3081.6085.9087.300.00-33636.36%
SPY230721C003300002023-02-02 12:11PM EST2023-07-2193.0386.2587.880.00-71034.88%
SPY230915C003300002023-02-01 2:57PM EST2023-09-1590.6990.2691.750.00-1510635.06%
SPY230929C003300002023-02-03 12:56PM EST2023-09-2996.7690.5392.100.00-17434.40%
SPY231215C003300002023-02-06 3:29PM EST2023-12-1595.6095.1897.470.00-41,03935.05%
SPY240119C003300002023-02-06 9:30AM EST2024-01-1997.4695.8098.000.00-127533.70%
SPY240621C003300002023-02-03 11:33AM EST2024-06-21110.29102.56105.930.00-458633.66%
SPY241220C003300002023-02-03 12:41PM EST2024-12-20117.24108.50113.500.00-19533.22%
SPY250117C003300002023-01-27 2:59PM EST2025-01-17108.11108.50113.500.00-52432.56%
SPY250321C003300002023-01-09 10:04AM EST2025-03-21100.00110.50115.500.00-3532.28%
SPY251219C003300002023-02-03 12:02PM EST2025-12-19123.10117.50123.000.00-4431.17%
Putsfor7 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230207P003300002023-02-06 3:39PM EST2023-02-070.010.000.010.00-1136131.25%
SPY230208P003300002023-02-02 10:34AM EST2023-02-080.010.000.010.00--12990.63%
SPY230209P003300002023-02-07 9:38AM EST2023-02-090.010.000.010.00-111375.00%
SPY230210P003300002023-02-06 10:27AM EST2023-02-100.010.000.010.00-22332,81965.63%
SPY230214P003300002023-02-07 9:54AM EST2023-02-140.010.010.02-0.01-50.00%13750.39%
SPY230217P003300002023-02-07 9:30AM EST2023-02-170.030.020.030.00-193,72245.90%
SPY230224P003300002023-02-07 9:34AM EST2023-02-240.060.050.060.00-2843,92738.67%
SPY230303P003300002023-02-07 10:47AM EST2023-03-030.110.100.11-0.01-8.33%2633,78435.25%
SPY230310P003300002023-02-07 10:16AM EST2023-03-100.200.190.20-0.01-4.76%125,42833.74%
SPY230317P003300002023-02-07 10:40AM EST2023-03-170.330.320.330.00-49139,00332.94%
SPY230324P003300002023-02-07 11:05AM EST2023-03-240.480.480.48-0.02-4.00%1238832.25%
SPY230331P003300002023-02-07 11:03AM EST2023-03-310.630.610.62+0.01+1.61%6219,22431.42%
SPY230421P003300002023-02-07 11:04AM EST2023-04-211.071.051.06+0.01+0.94%5716,76129.48%
SPY230519P003300002023-02-07 10:44AM EST2023-05-191.811.781.81+0.02+1.12%49713,65128.25%
SPY230616P003300002023-02-07 10:39AM EST2023-06-162.572.562.58+0.02+0.78%14241,24427.32%
SPY230630P003300002023-02-07 10:10AM EST2023-06-302.922.882.90+0.03+1.04%28,38526.78%
SPY230721P003300002023-02-07 9:44AM EST2023-07-213.443.463.49+0.02+0.58%11,30226.33%
SPY230915P003300002023-02-07 9:43AM EST2023-09-154.954.955.04-0.07-1.39%13,70025.41%
SPY230929P003300002023-02-03 1:46PM EST2023-09-295.245.135.600.00-1133125.49%
SPY231215P003300002023-02-06 1:24PM EST2023-12-157.407.177.630.00-76,79524.61%
SPY231229P003300002023-02-06 10:20AM EST2023-12-297.607.447.970.00-111724.46%
SPY240119P003300002023-02-06 3:26PM EST2024-01-198.007.638.280.00-406,68724.05%
SPY240315P003300002023-02-06 11:27AM EST2024-03-158.858.989.620.00-24123.62%
SPY240621P003300002023-02-06 3:41PM EST2024-06-2111.068.5013.500.00-95,95524.36%
SPY241220P003300002023-02-02 12:13PM EST2024-12-2016.2511.5016.500.00-22,26322.83%
SPY250117P003300002023-02-06 9:38AM EST2025-01-1714.4512.0017.500.00-142523.00%
SPY251219P003300002023-01-31 12:11PM EST2025-12-1920.1917.0020.000.00-32120.22%