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:355.00
Callsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230210C003550002023-02-02 2:22PM EST2023-02-1061.1157.1357.760.00-4458.98%
SPY230217C003550002023-02-03 12:57PM EST2023-02-1760.8757.5458.22-0.69-1.12%123048.24%
SPY230224C003550002023-02-03 9:39AM EST2023-02-2459.0857.8958.56+10.46+21.51%12842.36%
SPY230303C003550002023-02-03 9:39AM EST2023-03-0359.5258.3259.03+11.07+22.85%1739.72%
SPY230310C003550002023-01-26 11:46AM EST2023-03-1049.3058.8359.530.00--138.04%
SPY230317C003550002023-02-02 2:58PM EST2023-03-1761.3159.0160.220.00-41,02037.54%
SPY230331C003550002023-02-02 1:59PM EST2023-03-3165.9559.0960.980.00-519734.93%
SPY230421C003550002023-02-03 11:59AM EST2023-04-2163.7760.2562.01+1.64+2.64%12,35132.34%
SPY230519C003550002023-02-03 3:26PM EST2023-05-1964.2962.6164.56+7.02+12.26%2432.51%
SPY230616C003550002023-01-27 3:00PM EST2023-06-1662.0264.9966.750.00-111,89732.20%
SPY230630C003550002023-01-31 3:18PM EST2023-06-3059.1065.3567.210.00-208231.27%
SPY230721C003550002023-01-27 2:00PM EST2023-07-2162.6866.3968.350.00-61430.70%
SPY230915C003550002023-02-02 4:11PM EST2023-09-1574.1170.8672.780.00-262631.23%
SPY230929C003550002023-01-24 12:36PM EST2023-09-2962.8971.4073.310.00-26930.82%
SPY231215C003550002023-02-02 12:19PM EST2023-12-1580.7776.2078.560.00-73,62231.15%
SPY231229C003550002023-01-27 1:47PM EST2023-12-2973.0075.3380.000.00-2131.62%
SPY240119C003550002023-01-31 1:53PM EST2024-01-1971.4077.2179.880.00-740130.56%
SPY240621C003550002023-02-02 11:44AM EST2024-06-2189.4885.1588.600.00-1650930.93%
SPY241220C003550002023-02-02 11:44AM EST2024-12-2095.8991.5096.500.00-161,39530.65%
SPY250117C003550002023-01-25 11:06AM EST2025-01-1781.5492.0097.000.00-43130.30%
SPY250321C003550002023-02-01 3:08PM EST2025-03-2194.8094.5099.500.00-1230.26%
SPY251219C003550002022-12-30 11:26AM EST2025-12-1986.8496.50101.500.00-1126.86%
Putsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206P003550002023-02-03 3:00PM EST2023-02-060.010.000.010.00-28153.13%
SPY230210P003550002023-02-03 3:48PM EST2023-02-100.030.020.03-0.01-25.00%2872,53241.41%
SPY230217P003550002023-02-03 3:39PM EST2023-02-170.100.090.10-0.02-16.67%45431,79333.69%
SPY230224P003550002023-02-03 3:06PM EST2023-02-240.200.150.17-0.02-9.09%2287,19529.59%
SPY230303P003550002023-02-03 3:59PM EST2023-03-030.280.280.29-0.04-12.50%44740,35927.81%
SPY230310P003550002023-02-03 4:13PM EST2023-03-100.470.450.47-0.07-12.96%50435,39027.03%
SPY230317P003550002023-02-03 4:14PM EST2023-03-170.750.740.75-0.07-8.54%54943,84027.01%
SPY230331P003550002023-02-03 3:58PM EST2023-03-311.321.271.31-0.03-2.22%5515,91826.44%
SPY230421P003550002023-02-03 3:53PM EST2023-04-212.031.941.99+0.22+12.15%1,04924,44525.04%
SPY230519P003550002023-02-03 3:42PM EST2023-05-193.103.013.10+0.02+0.65%406,65524.30%
SPY230616P003550002023-02-03 4:06PM EST2023-06-164.154.114.17+0.36+9.50%56911,64923.72%
SPY230630P003550002023-02-03 3:49PM EST2023-06-304.714.564.70+0.55+13.22%3,0674,38023.49%
SPY230721P003550002023-02-03 4:01PM EST2023-07-215.365.315.45+0.15+2.88%106,30623.15%
SPY230915P003550002023-02-03 1:14PM EST2023-09-157.387.237.47+0.63+9.33%21,86922.59%
SPY230929P003550002023-02-02 1:34PM EST2023-09-297.287.698.150.00-2212122.69%
SPY231215P003550002023-02-03 3:50PM EST2023-12-1510.029.9110.50-0.21-2.05%946,55421.98%
SPY231229P003550002023-02-02 11:11AM EST2023-12-299.8010.1712.750.00-62523.50%
SPY240119P003550002023-02-03 1:46PM EST2024-01-1911.4010.6711.51+0.80+7.55%310,30421.73%
SPY240621P003550002023-02-03 12:28PM EST2024-06-2113.5314.0115.71-0.34-2.45%158421.03%
SPY241220P003550002023-02-02 3:55PM EST2024-12-2017.5616.7421.000.00-194721.01%
SPY250117P003550002023-02-02 12:44PM EST2025-01-1718.8416.5021.500.00-68920.87%
SPY250321P003550002023-02-03 10:17AM EST2025-03-2119.3517.5022.50-4.74-19.68%1220.52%
SPY251219P003550002023-02-01 2:48PM EST2025-12-1925.5022.0027.000.00-1319.63%