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
412.17 -0.18 (-0.04%)
After hours: 06:13PM EST
In the money
Show:ListStraddle
Strike:363.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206C003630002023-01-27 3:28PM EST2023-02-0644.8948.7549.620.00-1163.43%
SPY230210C003630002023-02-03 12:57PM EST2023-02-1052.3749.1449.77+18.60+55.08%1048.44%
SPY230217C003630002023-02-03 11:41AM EST2023-02-1753.8649.6050.27+8.67+19.19%21,55141.48%
SPY230224C003630002023-01-20 11:44AM EST2023-02-2431.9849.9850.650.00-1137.13%
SPY230317C003630002023-01-30 9:39AM EST2023-03-1744.3251.2952.500.00-11,79634.02%
SPY230331C003630002023-02-01 3:17PM EST2023-03-3150.6051.5253.350.00-117331.96%
SPY230421C003630002023-01-26 1:48PM EST2023-04-2146.2352.9054.570.00--530.04%
SPY230519C003630002023-01-13 9:57AM EST2023-05-1943.1955.4557.300.00--130.47%
SPY230616C003630002023-02-01 3:27PM EST2023-06-1657.6757.9659.630.00-84,90530.37%
SPY230630C003630002023-01-27 1:35PM EST2023-06-3054.2858.3860.140.00-313129.55%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230203P003630002023-02-03 3:30PM EST2023-02-030.010.000.010.00-134,78979.69%
SPY230206P003630002023-02-02 2:13PM EST2023-02-060.020.000.010.00-726642.19%
SPY230209P003630002023-02-02 3:22PM EST2023-02-090.030.020.030.00-549535.74%
SPY230210P003630002023-02-03 3:30PM EST2023-02-100.030.020.03-0.01-25.00%832,74633.40%
SPY230217P003630002023-02-03 4:00PM EST2023-02-170.140.130.14-0.06-30.00%2432,27229.59%
SPY230224P003630002023-02-03 3:11PM EST2023-02-240.270.220.24-0.04-12.90%14451926.54%
SPY230317P003630002023-02-03 4:02PM EST2023-03-171.031.011.02-0.07-6.36%6328,67325.09%
SPY230331P003630002023-02-03 1:50PM EST2023-03-311.811.671.72+0.15+9.04%392,62524.79%
SPY230421P003630002023-02-03 3:59PM EST2023-04-212.522.462.53+0.04+1.61%23047623.62%
SPY230519P003630002023-02-02 11:53AM EST2023-05-193.213.723.800.00-325623.05%
SPY230616P003630002023-02-03 2:29PM EST2023-06-165.084.935.01+0.41+8.78%1266,61622.59%
SPY230630P003630002023-02-03 2:14PM EST2023-06-305.575.445.59+0.55+10.96%243,39022.39%
SPY230929P003630002023-02-02 2:17PM EST2023-09-298.098.889.340.00-114521.78%
SPY231229P003630002023-01-25 11:58AM EST2023-12-2915.5011.6314.500.00-40522.91%