Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
404.75+4.40 (+1.10%)
At close: 04:00PM EST
403.35 -1.40 (-0.35%)
Pre-market: 04:06AM EST
In the money
Show:ListStraddle
Strike:345.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230127C003450002023-01-25 10:32AM EST2023-01-2749.890.000.000.00-300.00%
SPY230203C003450002023-01-06 11:52AM EST2023-02-0343.270.000.000.00-1100.00%
SPY230210C003450002023-01-20 1:41PM EST2023-02-1048.900.000.000.00-1000.00%
SPY230217C003450002023-01-26 2:51PM EST2023-02-1759.310.000.000.00-3000.00%
SPY230224C003450002023-01-17 10:45AM EST2023-02-2455.450.000.000.00-600.00%
SPY230317C003450002023-01-26 2:59PM EST2023-03-1761.310.000.000.00-1600.00%
SPY230331C003450002023-01-23 3:36PM EST2023-03-3158.330.000.000.00-500.00%
SPY230421C003450002023-01-26 2:26PM EST2023-04-2162.290.000.000.00-100.00%
SPY230519C003450002023-01-26 2:26PM EST2023-05-1964.600.000.000.00-100.00%
SPY230616C003450002023-01-26 3:18PM EST2023-06-1667.130.000.000.00-4800.00%
SPY230630C003450002023-01-25 12:33PM EST2023-06-3061.970.000.000.00-300.00%
SPY230721C003450002023-01-17 11:27AM EST2023-07-2165.040.000.000.00-3100.00%
SPY230915C003450002023-01-24 11:07AM EST2023-09-1571.410.000.000.00-100.00%
SPY230929C003450002023-01-09 2:20PM EST2023-09-2965.150.000.000.00-500.00%
SPY231215C003450002023-01-26 12:30PM EST2023-12-1576.790.000.000.00-100.00%
SPY240119C003450002023-01-25 10:41AM EST2024-01-1971.880.000.000.00-1000.00%
SPY240621C003450002023-01-26 9:31AM EST2024-06-2186.820.000.000.00-300.00%
SPY241220C003450002023-01-19 12:18PM EST2024-12-2083.180.000.000.00-200.00%
SPY250117C003450002022-12-29 3:57PM EST2025-01-1784.600.000.000.00-200.00%
SPY250321C003450002023-01-06 3:38PM EST2025-03-2188.090.000.000.00-300.00%
SPY251219C003450002023-01-19 12:18PM EST2025-12-1995.430.000.000.00-200.00%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230127P003450002023-01-25 11:40AM EST2023-01-270.010.000.000.00-71050.00%
SPY230130P003450002023-01-20 9:35AM EST2023-01-300.050.000.000.00-15025.00%
SPY230203P003450002023-01-26 3:59PM EST2023-02-030.030.000.000.00-226025.00%
SPY230210P003450002023-01-26 3:56PM EST2023-02-100.070.000.000.00-26012.50%
SPY230217P003450002023-01-26 3:59PM EST2023-02-170.170.000.000.00-2,979012.50%
SPY230224P003450002023-01-26 3:58PM EST2023-02-240.270.000.000.00-974012.50%
SPY230303P003450002023-01-26 3:57PM EST2023-03-030.400.000.000.00-52012.50%
SPY230317P003450002023-01-26 4:07PM EST2023-03-170.840.000.000.00-4,22906.25%
SPY230331P003450002023-01-26 4:08PM EST2023-03-311.320.000.000.00-26606.25%
SPY230421P003450002023-01-26 4:14PM EST2023-04-211.990.000.000.00-5,59206.25%
SPY230519P003450002023-01-26 3:51PM EST2023-05-192.970.000.000.00-10306.25%
SPY230616P003450002023-01-26 4:04PM EST2023-06-163.960.000.000.00-74806.25%
SPY230630P003450002023-01-26 3:27PM EST2023-06-304.370.000.000.00-8506.25%
SPY230721P003450002023-01-26 3:48PM EST2023-07-215.150.000.000.00-1106.25%
SPY230915P003450002023-01-26 3:24PM EST2023-09-156.990.000.000.00-2003.13%
SPY230929P003450002023-01-26 3:58PM EST2023-09-297.610.000.000.00-803.13%
SPY231215P003450002023-01-26 3:58PM EST2023-12-159.560.000.000.00-18303.13%
SPY231229P003450002023-01-26 4:01PM EST2023-12-299.920.000.000.00-29603.13%
SPY240119P003450002023-01-26 3:44PM EST2024-01-1910.500.000.000.00-4,09203.13%
SPY240621P003450002023-01-24 10:15AM EST2024-06-2115.960.000.000.00-103.13%
SPY241220P003450002023-01-26 3:53PM EST2024-12-2015.010.000.000.00-1803.13%
SPY250117P003450002023-01-19 3:41PM EST2025-01-1722.860.000.000.00-703.13%
SPY250321P003450002022-12-30 2:57PM EST2025-03-2126.500.000.000.00-301.56%
SPY251219P003450002023-01-23 2:28PM EST2025-12-1925.750.000.000.00-20201.56%