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
411.81 -0.54 (-0.13%)
After hours: 07:30PM EST
In the money
Show:ListStraddle
Strike:366.00
Callsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206C003660002023-01-27 11:40AM EST2023-02-0639.8545.7546.620.00-2169.24%
SPY230210C003660002023-02-03 2:30PM EST2023-02-1046.8146.1546.78+6.79+16.97%1249.22%
SPY230217C003660002023-02-03 12:26PM EST2023-02-1750.9646.6247.30-1.40-2.67%220941.04%
SPY230224C003660002023-01-12 9:39AM EST2023-02-2433.1447.0247.690.00--336.39%
SPY230317C003660002023-02-03 12:26PM EST2023-03-1753.0148.4349.64+2.19+4.31%22,34133.31%
SPY230331C003660002023-01-25 1:32PM EST2023-03-3138.3248.7350.510.00-1521431.25%
SPY230616C003660002023-02-03 11:43AM EST2023-06-1660.1255.3757.00+11.52+23.70%12,31829.85%
SPY230630C003660002022-12-13 3:32PM EST2023-06-3054.7345.4146.600.00-1139.67%
Putsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206P003660002023-02-01 11:04AM EST2023-02-060.030.000.010.00-6846.09%
SPY230207P003660002023-02-02 2:00PM EST2023-02-070.010.010.020.00-520142.58%
SPY230209P003660002023-02-01 3:48PM EST2023-02-090.050.020.030.00-2576536.33%
SPY230210P003660002023-02-03 3:56PM EST2023-02-100.030.020.03-0.02-40.00%372,24333.59%
SPY230217P003660002023-02-03 3:48PM EST2023-02-170.180.150.16-0.02-10.00%15147,16529.49%
SPY230224P003660002023-02-03 3:59PM EST2023-02-240.270.260.27+0.02+8.00%381,02226.17%
SPY230303P003660002023-02-03 3:49PM EST2023-03-030.500.460.47-0.01-1.96%1843,71625.05%
SPY230317P003660002023-02-03 3:51PM EST2023-03-171.211.141.15+0.09+8.04%1839,54124.79%
SPY230331P003660002023-02-03 3:36PM EST2023-03-311.931.861.91+0.07+3.76%2262,09224.49%
SPY230421P003660002023-02-03 1:37PM EST2023-04-212.852.702.78+0.22+8.37%8042523.33%
SPY230519P003660002023-02-02 3:08PM EST2023-05-193.924.024.11-0.20-4.85%135522.74%
SPY230616P003660002023-02-03 3:32PM EST2023-06-165.315.295.37+0.31+6.20%114,50522.28%
SPY230630P003660002023-02-02 12:14PM EST2023-06-305.145.815.970.00-631822.09%
SPY230929P003660002023-02-02 1:56PM EST2023-09-298.759.349.830.00-18221.50%
SPY231229P003660002023-01-19 12:48PM EST2023-12-2919.8712.0215.000.00-1222.57%