Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
409.83-2.52 (-0.61%)
At close: 04:00PM EST
409.46 -0.37 (-0.09%)
Pre-market: 08:57AM EST
In the money
Show:ListStraddle
Strike:362.00
Callsfor7 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230210C003620002023-01-26 11:44AM EST2023-02-1040.440.000.000.00--20.00%
SPY230217C003620002023-02-02 1:54PM EST2023-02-1756.310.000.000.00-404200.00%
SPY230224C003620002023-02-01 3:47PM EST2023-02-2451.790.000.000.00-230.00%
SPY230303C003620002023-02-02 1:11PM EST2023-03-0356.200.000.000.00-140.00%
SPY230317C003620002023-02-03 12:35PM EST2023-03-1756.910.000.000.00-1034460.00%
SPY230331C003620002023-01-09 1:05PM EST2023-03-3138.220.000.000.00-1770.00%
SPY230421C003620002023-01-26 3:35PM EST2023-04-2147.710.000.000.00--100.00%
SPY230616C003620002023-02-01 2:07PM EST2023-06-1653.890.000.000.00-43,0160.00%
SPY230630C003620002023-02-03 9:30AM EST2023-06-3057.940.000.000.00-15980.00%
SPY230929C003620002022-11-08 10:51AM EST2023-09-2954.2360.0661.420.00-25012925.95%
Putsfor7 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230207P003620002023-02-03 12:27PM EST2023-02-070.020.000.000.00-21019550.00%
SPY230208P003620002023-02-06 11:44AM EST2023-02-080.010.000.000.00-11,38625.00%
SPY230209P003620002023-02-03 12:10PM EST2023-02-090.020.000.000.00-593125.00%
SPY230210P003620002023-02-06 3:53PM EST2023-02-100.020.000.000.00-66094225.00%
SPY230213P003620002023-02-03 3:28PM EST2023-02-130.040.000.000.00-5525.00%
SPY230214P003620002023-02-06 10:17AM EST2023-02-140.050.000.000.00-1212.50%
SPY230217P003620002023-02-06 2:56PM EST2023-02-170.100.000.000.00-2838,85012.50%
SPY230224P003620002023-02-06 9:35AM EST2023-02-240.220.000.000.00-2045312.50%
SPY230303P003620002023-02-06 2:48PM EST2023-03-030.390.000.000.00-21,17512.50%
SPY230317P003620002023-02-06 2:04PM EST2023-03-171.050.000.000.00-3014,4966.25%
SPY230331P003620002023-02-06 2:04PM EST2023-03-311.790.000.000.00-122,1646.25%
SPY230421P003620002023-02-06 12:30PM EST2023-04-212.610.000.000.00-454436.25%
SPY230519P003620002023-02-06 10:51AM EST2023-05-193.850.000.000.00-37216.25%
SPY230616P003620002023-02-06 12:07PM EST2023-06-165.150.000.000.00-2834,8863.13%
SPY230630P003620002023-02-06 9:49AM EST2023-06-305.710.000.000.00-33953.13%
SPY230929P003620002023-01-27 2:20PM EST2023-09-299.550.000.000.00-10243.13%
SPY231229P003620002023-01-25 11:26AM EST2023-12-2915.600.000.000.00-8013.13%