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
411.79 -0.56 (-0.14%)
After hours: 07:36PM EST
In the money
Show:ListStraddle
Strike:350.00
Callsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230208C003500002023-02-03 9:45AM EST2023-02-0863.4861.9362.62+8.53+15.52%1170.22%
SPY230210C003500002023-02-02 9:30AM EST2023-02-1065.3062.1362.750.00-18150.78%
SPY230217C003500002023-02-03 3:41PM EST2023-02-1763.1562.5163.19-3.23-4.87%249051.51%
SPY230224C003500002023-02-02 2:45PM EST2023-02-2465.6762.8463.520.00-4910345.17%
SPY230303C003500002023-02-02 2:38PM EST2023-03-0366.5363.2663.970.00-1442.20%
SPY230317C003500002023-02-03 12:01PM EST2023-03-1767.0363.8765.07-1.04-1.53%131,42039.50%
SPY230331C003500002023-02-02 2:55PM EST2023-03-3167.0363.8765.800.00-235936.68%
SPY230421C003500002023-02-03 2:12PM EST2023-04-2166.1164.9166.73-3.73-5.34%155033.73%
SPY230519C003500002023-02-02 2:06PM EST2023-05-1973.3967.1669.170.00-8014133.74%
SPY230616C003500002023-02-03 2:58PM EST2023-06-1670.0069.4671.27-3.82-5.17%1214,07733.31%
SPY230630C003500002023-02-03 11:45AM EST2023-06-3074.4169.7971.71-0.04-0.05%21,07432.32%
SPY230721C003500002023-02-01 12:21PM EST2023-07-2163.7170.7472.760.00-12031.62%
SPY230915C003500002023-02-03 2:05PM EST2023-09-1576.6775.3976.87-1.51-1.93%11,62531.86%
SPY230929C003500002023-02-03 10:49AM EST2023-09-2980.2575.6077.56+9.06+12.73%783031.61%
SPY231215C003500002023-02-02 3:13PM EST2023-12-1583.5680.5382.500.00-421,73631.71%
SPY231229C003500002023-02-03 3:56PM EST2023-12-2982.1979.3884.00-1.44-1.72%3432.25%
SPY240119C003500002023-02-03 2:43PM EST2024-01-1982.7881.5183.55-3.14-3.65%2173130.91%
SPY240621C003500002023-02-01 2:51PM EST2024-06-2187.5088.9692.450.00-201,88431.47%
SPY241220C003500002023-02-03 3:04PM EST2024-12-2097.7595.00100.00-4.25-4.17%464631.01%
SPY250117C003500002023-02-03 3:19PM EST2025-01-17100.0095.50100.50+9.00+9.89%29530.65%
SPY250321C003500002023-02-02 3:51PM EST2025-03-21104.4298.00103.000.00-3730.62%
SPY251219C003500002023-02-02 3:09PM EST2025-12-19111.00106.00111.000.00-2513029.74%
Putsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206P003500002023-02-02 9:30AM EST2023-02-060.020.000.010.00-1031257.81%
SPY230207P003500002023-02-01 3:22PM EST2023-02-070.020.000.010.00-486150.00%
SPY230208P003500002023-02-02 3:51PM EST2023-02-080.020.010.020.00-138350.78%
SPY230209P003500002023-02-01 3:48PM EST2023-02-090.030.010.020.00-32450846.48%
SPY230210P003500002023-02-03 2:07PM EST2023-02-100.020.010.02-0.01-33.33%16010,81442.97%
SPY230217P003500002023-02-03 4:10PM EST2023-02-170.070.070.08-0.02-22.22%8,768163,54735.45%
SPY230224P003500002023-02-03 3:44PM EST2023-02-240.150.130.14-0.04-21.05%7938,85831.10%
SPY230303P003500002023-02-03 3:58PM EST2023-03-030.240.230.24-0.02-7.69%1,7067,63929.15%
SPY230310P003500002023-02-03 3:23PM EST2023-03-100.410.370.40-0.01-2.38%2931,13028.35%
SPY230317P003500002023-02-03 4:13PM EST2023-03-170.630.620.63-0.09-12.50%21,114106,37628.10%
SPY230331P003500002023-02-03 4:12PM EST2023-03-311.111.071.11-0.05-4.31%75341,48127.34%
SPY230421P003500002023-02-03 4:14PM EST2023-04-211.701.671.72-0.05-2.86%3,68826,88925.84%
SPY230519P003500002023-02-03 4:09PM EST2023-05-192.732.672.74+0.23+9.20%83010,72025.04%
SPY230616P003500002023-02-03 4:14PM EST2023-06-163.723.703.73+0.12+3.33%2,08827,73824.39%
SPY230630P003500002023-02-03 3:46PM EST2023-06-304.124.094.22+0.27+7.01%7628,20724.13%
SPY230721P003500002023-02-03 3:58PM EST2023-07-214.854.814.91+0.20+4.30%1,32813,33923.73%
SPY230915P003500002023-02-03 3:41PM EST2023-09-156.786.626.81+0.35+5.44%58815,81523.10%
SPY230929P003500002023-02-03 2:09PM EST2023-09-297.457.067.47+0.62+9.08%1040223.22%
SPY231215P003500002023-02-03 4:01PM EST2023-12-159.509.209.60+0.47+5.20%28728,71222.33%
SPY231229P003500002023-02-03 10:43AM EST2023-12-2910.009.5210.00+0.44+4.60%1729822.23%
SPY240119P003500002023-02-03 4:13PM EST2024-01-1910.3310.2810.54+0.64+6.60%1,1389,98822.05%
SPY240621P003500002023-02-03 1:45PM EST2024-06-2114.2013.1014.76+0.10+0.71%41,56421.43%
SPY241220P003500002023-02-03 3:56PM EST2024-12-2017.4016.6918.18+0.93+5.65%39,83320.38%
SPY250117P003500002023-02-03 12:29PM EST2025-01-1717.0015.5020.50+0.08+0.47%61,18221.28%
SPY250321P003500002023-02-01 9:33AM EST2025-03-2120.0017.5021.500.00-13520.93%
SPY251219P003500002023-02-03 11:50AM EST2025-12-1923.0021.0026.00+2.00+9.52%425520.03%