Singapore markets open in 8 hours 53 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
409.25-0.58 (-0.14%)
As of 11:07AM EST. Market open.
In the money
Show:ListStraddle
Strike:335.00
Callsfor7 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230210C003350002023-01-23 11:13AM EST2023-02-1067.3774.4374.620.00-1393.75%
SPY230217C003350002023-02-06 2:14PM EST2023-02-1776.2574.7774.950.00-1739864.53%
SPY230224C003350002023-01-06 1:09PM EST2023-02-2453.4377.7578.410.00-2277.42%
SPY230310C003350002023-02-01 12:57PM EST2023-03-1071.4275.6576.270.00--148.79%
SPY230317C003350002023-02-07 9:47AM EST2023-03-1776.0076.2876.47-6.76-8.17%898845.25%
SPY230331C003350002023-02-02 9:41AM EST2023-03-3176.0076.3476.64-5.55-6.81%311,10639.55%
SPY230421C003350002023-02-06 2:14PM EST2023-04-2178.4077.1177.490.00-175436.35%
SPY230519C003350002023-01-27 3:22PM EST2023-05-1977.6878.7380.100.00-1137.20%
SPY230616C003350002023-01-27 1:23PM EST2023-06-1678.6580.6581.970.00-1621736.36%
SPY230630C003350002023-02-03 10:39AM EST2023-06-3088.4980.9482.330.00-578735.14%
SPY230915C003350002023-02-02 2:42PM EST2023-09-1591.2485.9087.480.00-18934.67%
SPY230929C003350002023-02-02 12:02PM EST2023-09-2991.8786.2587.820.00-1934.00%
SPY231215C003350002023-02-03 12:48PM EST2023-12-1597.4090.4392.800.00-18734.16%
SPY231229C003350002023-01-06 12:54PM EST2023-12-2973.9491.8496.500.00-101036.64%
SPY240119C003350002023-02-06 1:27PM EST2024-01-1992.9891.5093.980.00-49633.40%
SPY240621C003350002023-02-06 2:10PM EST2024-06-21101.5098.75102.050.00-2733.34%
SPY241220C003350002023-01-31 10:23AM EST2024-12-2097.00104.00109.000.00-18632.49%
SPY250117C003350002023-01-25 1:44PM EST2025-01-1798.00105.00110.000.00-31332.39%
SPY250321C003350002023-01-05 1:00PM EST2025-03-2189.70108.50113.500.00-1232.88%
SPY251219C003350002023-01-31 10:24AM EST2025-12-19111.99114.50119.250.00-13130.83%
Putsfor7 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230210P003350002023-02-06 12:45PM EST2023-02-100.010.000.010.00-533,00660.94%
SPY230217P003350002023-02-07 10:45AM EST2023-02-170.030.030.040.00-6121,71244.14%
SPY230224P003350002023-02-07 9:39AM EST2023-02-240.060.060.07-0.01-14.29%452,06736.72%
SPY230303P003350002023-02-06 3:20PM EST2023-03-030.140.120.130.00-11,01033.69%
SPY230310P003350002023-02-07 10:27AM EST2023-03-100.230.220.23-0.01-4.17%324932.23%
SPY230317P003350002023-02-07 10:16AM EST2023-03-170.380.370.38-0.02-5.00%714,45231.57%
SPY230324P003350002023-02-06 3:56PM EST2023-03-240.580.550.570.00-34155031.15%
SPY230331P003350002023-02-07 10:25AM EST2023-03-310.730.720.730.00-28,79730.40%
SPY230421P003350002023-02-07 10:08AM EST2023-04-211.201.191.20+0.01+0.84%215,80128.44%
SPY230519P003350002023-02-07 10:26AM EST2023-05-192.032.012.02-0.01-0.49%28,32627.33%
SPY230616P003350002023-02-07 10:07AM EST2023-06-162.862.842.840.00-18,81726.45%
SPY230630P003350002023-02-07 9:54AM EST2023-06-303.203.183.21+0.06+1.91%211,42826.01%
SPY230721P003350002023-02-06 3:35PM EST2023-07-213.813.793.820.00-5289725.55%
SPY230915P003350002023-02-06 1:11PM EST2023-09-155.415.375.450.00-342,74224.69%
SPY230929P003350002023-02-06 10:40AM EST2023-09-296.045.805.960.00-264724.68%
SPY231215P003350002023-02-06 2:23PM EST2023-12-157.707.658.100.00-164,73123.91%
SPY231229P003350002023-02-03 10:39AM EST2023-12-297.507.988.500.00-60823.82%
SPY240119P003350002023-02-06 9:57AM EST2024-01-198.508.388.910.00-15,06123.51%
SPY240621P003350002023-02-01 3:59PM EST2024-06-2111.4011.1112.640.00-395722.59%
SPY241220P003350002023-02-07 10:38AM EST2024-12-2015.2012.5217.48+0.99+6.97%11,33622.45%
SPY250117P003350002023-01-23 12:58PM EST2025-01-1717.7613.0018.000.00-44422.32%
SPY250321P003350002022-12-02 10:17AM EST2025-03-2121.7722.0027.000.00-1126.42%
SPY251219P003350002023-02-03 9:33AM EST2025-12-1919.4018.5023.500.00-11821.07%