Singapore markets open in 8 hours 25 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
410.35+0.52 (+0.13%)
As of 11:34AM EST. Market open.
In the money
Show:ListStraddle
Strike:368.00
Callsfor7 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230210C003680002023-01-26 9:39AM EST2023-02-1036.4241.9442.120.00-150.00%
SPY230217C003680002023-02-01 3:49PM EST2023-02-1744.3642.2642.450.00-11,16228.71%
SPY230224C003680002023-01-23 9:59AM EST2023-02-2432.7642.7342.920.00-1930.15%
SPY230303C003680002023-02-01 1:52PM EST2023-03-0338.9043.2743.460.00-2229.72%
SPY230317C003680002023-02-06 9:58AM EST2023-03-1745.2344.5044.720.00-23,42029.29%
SPY230331C003680002023-02-06 9:30AM EST2023-03-3145.6345.2945.590.00-173727.77%
SPY230421C003680002023-02-02 12:24PM EST2023-04-2153.0046.6847.000.00-1526.72%
SPY230616C003680002023-01-20 9:41AM EST2023-06-1637.4651.8253.060.00-13,80928.88%
SPY230630C003680002023-01-17 11:54AM EST2023-06-3045.0552.2853.510.00-11228.00%
SPY230929C003680002022-11-23 10:32AM EST2023-09-2961.1345.0346.000.00-2413.72%
Putsfor7 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230207P003680002023-02-03 1:37PM EST2023-02-070.010.000.010.00-788568.75%
SPY230208P003680002023-02-07 9:30AM EST2023-02-080.010.000.010.00-156551.56%
SPY230209P003680002023-02-06 2:27PM EST2023-02-090.010.010.020.00-168345.31%
SPY230210P003680002023-02-07 9:40AM EST2023-02-100.010.010.02-0.03-75.00%12,28139.45%
SPY230213P003680002023-02-06 4:06PM EST2023-02-130.020.020.030.00-57459231.06%
SPY230214P003680002023-02-01 10:19AM EST2023-02-140.250.040.050.00--1030.86%
SPY230215P003680002023-02-07 9:47AM EST2023-02-150.070.060.07-0.02-22.22%822030.27%
SPY230217P003680002023-02-07 10:54AM EST2023-02-170.130.120.13-0.02-13.33%327,31829.88%
SPY230224P003680002023-02-07 10:12AM EST2023-02-240.280.250.26-0.03-9.68%1621,19626.05%
SPY230303P003680002023-02-07 10:57AM EST2023-03-030.520.470.48-0.04-7.14%451,26024.73%
SPY230310P003680002023-02-07 10:38AM EST2023-03-100.860.810.830.00-157424.55%
SPY230317P003680002023-02-07 11:03AM EST2023-03-171.401.331.34+0.02+1.45%20210,36224.97%
SPY230331P003680002023-02-07 10:49AM EST2023-03-312.262.202.21+0.05+2.26%82,77524.62%
SPY230421P003680002023-02-07 9:46AM EST2023-04-213.243.163.18+0.04+1.25%369523.37%
SPY230519P003680002023-02-07 9:37AM EST2023-05-194.794.604.61+0.29+6.44%249422.70%
SPY230616P003680002023-02-07 11:09AM EST2023-06-166.006.016.03-0.15-2.44%65,44222.34%
SPY230630P003680002023-02-06 10:16AM EST2023-06-306.656.596.610.00-511,67422.05%
SPY230929P003680002023-02-01 4:09PM EST2023-09-299.4410.3510.600.00-104921.39%