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
411.88 -0.47 (-0.11%)
After hours: 07:18PM EST
In the money
Show:ListStraddle
Strike:365.00
Callsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230210C003650002023-02-03 12:04PM EST2023-02-1050.5047.1547.78+11.37+29.06%51750.15%
SPY230217C003650002023-02-03 2:11PM EST2023-02-1748.3847.6148.29-4.15-7.90%2586141.68%
SPY230224C003650002023-02-03 1:25PM EST2023-02-2449.3748.0148.67+8.87+21.90%21736.89%
SPY230303C003650002023-02-03 11:36AM EST2023-03-0353.5148.5149.19+9.93+22.79%1734.84%
SPY230310C003650002023-02-03 2:25PM EST2023-03-1049.3949.1149.80-4.36-8.11%1233.82%
SPY230317C003650002023-02-03 3:19PM EST2023-03-1750.7349.3850.60-3.49-6.44%942,41433.71%
SPY230331C003650002023-02-02 3:33PM EST2023-03-3154.1449.6651.460.00-232631.59%
SPY230421C003650002023-02-03 3:52PM EST2023-04-2151.6751.0852.73-4.01-7.20%220729.72%
SPY230519C003650002023-02-02 9:41AM EST2023-05-1956.3253.6855.510.00-18530.15%
SPY230616C003650002023-02-03 11:43AM EST2023-06-1661.0256.2357.87+0.74+1.23%12,37130.05%
SPY230630C003650002023-02-03 9:30AM EST2023-06-3058.4556.6658.40-1.78-2.96%153429.26%
SPY230721C003650002023-01-20 11:58AM EST2023-07-2143.6557.8859.710.00-2228.91%
SPY230915C003650002023-02-02 1:26PM EST2023-09-1567.2562.5864.390.00-11,13429.60%
SPY230929C003650002023-01-27 2:43PM EST2023-09-2960.1963.1864.980.00-328529.26%
SPY231215C003650002023-02-02 10:33AM EST2023-12-1572.5068.2670.650.00-91,79929.89%
SPY231229C003650002023-01-05 3:01PM EST2023-12-2951.5068.1671.750.00--1030.07%
SPY240119C003650002023-02-03 4:11PM EST2024-01-1970.6169.6771.64-3.34-4.52%554329.07%
SPY240621C003650002023-02-03 9:30AM EST2024-06-2180.0077.6681.02+8.15+11.34%105129.85%
SPY241220C003650002023-02-03 11:08AM EST2024-12-2090.7784.5089.50+15.62+20.79%41,02629.87%
SPY250117C003650002023-02-03 3:00PM EST2025-01-1787.0085.0090.00-1.00-1.14%246929.52%
SPY250321C003650002023-01-18 12:26PM EST2025-03-2177.5087.5092.500.00-1629.48%
SPY251219C003650002023-01-17 10:25AM EST2025-12-1988.5196.00101.000.00-5728.80%
Putsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230207P003650002023-02-02 3:34PM EST2023-02-070.020.010.020.00-125043.36%
SPY230209P003650002023-02-02 4:14PM EST2023-02-090.040.020.030.00-376337.11%
SPY230210P003650002023-02-03 3:13PM EST2023-02-100.040.020.03-0.01-20.00%1806,30334.38%
SPY230217P003650002023-02-03 4:14PM EST2023-02-170.150.140.15-0.04-21.05%1,79460,48929.79%
SPY230224P003650002023-02-03 3:50PM EST2023-02-240.280.250.26-0.01-3.45%27412,57726.51%
SPY230303P003650002023-02-03 4:07PM EST2023-03-030.460.440.45-0.05-9.80%8222,46825.29%
SPY230310P003650002023-02-03 4:13PM EST2023-03-100.710.680.71+0.11+18.33%661,54824.79%
SPY230317P003650002023-02-03 3:56PM EST2023-03-171.111.091.10+0.10+9.90%4,67353,85024.96%
SPY230331P003650002023-02-03 3:52PM EST2023-03-311.921.791.85+0.09+4.92%29916,74724.68%
SPY230421P003650002023-02-03 4:00PM EST2023-04-212.692.642.69+0.02+0.75%30,36962,39823.47%
SPY230519P003650002023-02-03 3:53PM EST2023-05-194.023.953.99+0.43+11.98%3,6092,40022.85%
SPY230616P003650002023-02-03 3:53PM EST2023-06-165.275.175.25+0.20+3.94%2,20714,49822.42%
SPY230630P003650002023-02-03 3:07PM EST2023-06-306.025.685.84+0.91+17.81%1,0232,31922.21%
SPY230721P003650002023-02-03 3:32PM EST2023-07-216.606.556.69+0.63+10.55%578,85321.94%
SPY230915P003650002023-02-03 3:59PM EST2023-09-158.908.648.93+0.61+7.36%1502,89921.49%
SPY230929P003650002023-02-03 10:08AM EST2023-09-299.479.189.67+0.93+10.89%512921.62%
SPY231215P003650002023-02-03 3:44PM EST2023-12-1511.6811.5912.35-0.12-1.02%1385,52221.12%
SPY231229P003650002023-02-03 10:28AM EST2023-12-2911.8311.9914.50+0.45+3.95%134822.42%
SPY240119P003650002023-02-03 2:34PM EST2024-01-1912.9612.4013.30+0.91+7.55%1,8309,00720.80%
SPY240621P003650002023-02-02 12:34PM EST2024-06-2115.8715.9717.740.00-1,7608,67820.20%
SPY241220P003650002023-02-02 3:51PM EST2024-12-2020.0018.5023.000.00-22,32420.12%
SPY250117P003650002023-02-03 12:03PM EST2025-01-1720.1019.0024.00-0.90-4.29%250720.23%
SPY250321P003650002023-01-09 11:23AM EST2025-03-2130.0020.0025.000.00-3019.89%
SPY251219P003650002023-02-03 9:47AM EST2025-12-1926.0024.5029.50-1.00-3.70%2618.99%