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
411.80 -0.55 (-0.13%)
After hours: 07:37PM EST
In the money
Show:ListStraddle
Strike:360.00
Callsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206C003600002023-02-03 3:55PM EST2023-02-0652.4151.7552.62+10.45+24.90%1177.25%
SPY230207C003600002023-01-24 2:32PM EST2023-02-0741.2751.8952.580.00--065.23%
SPY230208C003600002023-01-31 3:54PM EST2023-02-0846.2451.9452.630.00-2260.21%
SPY230210C003600002023-02-03 1:57PM EST2023-02-1053.4852.1452.77-1.53-2.78%14454.59%
SPY230217C003600002023-02-03 1:45PM EST2023-02-1752.8752.5753.25-4.28-7.49%3559144.92%
SPY230224C003600002023-02-03 3:48PM EST2023-02-2452.9252.9453.61+6.12+13.08%22339.61%
SPY230303C003600002023-02-03 10:31AM EST2023-03-0356.6353.4154.10+0.27+0.48%2637.24%
SPY230317C003600002023-02-03 1:19PM EST2023-03-1756.1854.1855.39-2.86-4.84%64,66535.59%
SPY230331C003600002023-02-03 2:37PM EST2023-03-3156.0754.3456.20-2.58-4.40%152233.24%
SPY230421C003600002023-02-02 12:42PM EST2023-04-2158.2255.6357.35-2.21-3.66%801,51231.03%
SPY230519C003600002023-02-03 3:26PM EST2023-05-1959.7658.1260.03+6.13+11.43%391531.35%
SPY230616C003600002023-02-03 12:00PM EST2023-06-1663.6560.5762.27+0.16+0.25%15,39231.10%
SPY230630C003600002023-02-03 2:29PM EST2023-06-3062.1260.9762.78-3.28-5.02%225430.26%
SPY230721C003600002023-02-01 11:02AM EST2023-07-2155.5162.1064.000.00-11029.80%
SPY230915C003600002023-01-31 12:46PM EST2023-09-1560.6066.6968.560.00-617030.41%
SPY230929C003600002023-02-03 12:42PM EST2023-09-2971.7667.2669.11+0.14+0.20%112630.03%
SPY231215C003600002023-02-03 2:13PM EST2023-12-1573.8372.4574.31-1.69-2.24%884530.30%
SPY231229C003600002023-01-18 9:54AM EST2023-12-2974.1371.3376.00+8.91+13.66%1230.96%
SPY240119C003600002023-02-03 2:30PM EST2024-01-1974.3973.5675.56-3.11-4.01%794229.68%
SPY240621C003600002023-02-02 3:36PM EST2024-06-2185.3081.3784.770.00-11,05330.38%
SPY241220C003600002023-01-26 3:01PM EST2024-12-2082.2488.0093.000.00-1,0062,26230.27%
SPY250117C003600002023-02-03 3:47PM EST2025-01-1790.0088.5093.00-4.00-4.26%113929.67%
SPY250321C003600002023-01-19 9:30AM EST2025-03-2177.9991.0096.000.00-12229.88%
SPY251219C003600002023-02-03 3:34PM EST2025-12-19101.3099.00104.00+9.30+10.11%31028.99%
Putsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206P003600002023-02-03 3:54PM EST2023-02-060.010.000.01-0.01-50.00%41,48251.56%
SPY230207P003600002023-02-03 3:27PM EST2023-02-070.020.010.02+0.01+100.00%28528048.05%
SPY230208P003600002023-02-03 1:36PM EST2023-02-080.010.010.02-0.02-66.67%1314442.97%
SPY230209P003600002023-02-02 4:01PM EST2023-02-090.020.010.020.00-239639.06%
SPY230210P003600002023-02-03 3:50PM EST2023-02-100.030.020.03-0.01-25.00%385,79137.89%
SPY230217P003600002023-02-03 4:14PM EST2023-02-170.110.110.12-0.06-35.29%8,69899,89131.64%
SPY230224P003600002023-02-03 3:58PM EST2023-02-240.210.190.21-0.05-19.23%10,29740,87428.08%
SPY230303P003600002023-02-03 4:14PM EST2023-03-030.360.350.36-0.02-5.26%4784,63326.56%
SPY230310P003600002023-02-03 3:53PM EST2023-03-100.590.550.58-0.04-6.35%72218,00125.95%
SPY230317P003600002023-02-03 4:13PM EST2023-03-170.900.900.91-0.12-11.76%5,39465,64726.00%
SPY230331P003600002023-02-03 4:05PM EST2023-03-311.561.501.55-0.01-0.64%5,60324,62625.54%
SPY230421P003600002023-02-03 4:11PM EST2023-04-212.322.252.31+0.02+0.87%6,02249,64924.24%
SPY230519P003600002023-02-03 4:09PM EST2023-05-193.503.423.51+0.31+9.72%9,35110,61623.57%
SPY230616P003600002023-02-03 4:11PM EST2023-06-164.704.614.68+0.18+3.98%21,27760,95423.07%
SPY230630P003600002023-02-03 4:00PM EST2023-06-305.155.095.23+0.13+2.59%2568,47422.84%
SPY230721P003600002023-02-03 3:09PM EST2023-07-216.125.896.03+0.59+10.67%917,51322.53%
SPY230915P003600002023-02-03 3:44PM EST2023-09-158.107.918.17+0.75+10.20%77911,07622.04%
SPY230929P003600002023-02-03 11:42AM EST2023-09-298.058.408.87-0.19-2.31%230422.15%
SPY231215P003600002023-02-03 2:11PM EST2023-12-1511.3010.7211.45+0.50+4.63%10710,93121.60%
SPY231229P003600002023-02-03 10:15AM EST2023-12-2911.4011.1114.00-0.03-0.26%210323.30%
SPY240119P003600002023-02-03 3:19PM EST2024-01-1911.9211.5112.37+0.30+2.58%768,17921.26%
SPY240621P003600002023-02-02 10:22AM EST2024-06-2115.0414.9716.700.00-123,12420.62%
SPY241220P003600002023-02-02 3:35PM EST2024-12-2018.9317.5022.500.00-213,89420.85%
SPY250117P003600002023-02-03 3:13PM EST2025-01-1720.2917.5022.50+0.74+3.79%23432220.44%
SPY250321P003600002023-02-01 1:41PM EST2025-03-2120.5019.0024.000.00-12120.34%
SPY251219P003600002023-02-01 2:15PM EST2025-12-1927.0023.0028.000.00-15516019.21%