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
412.10 -0.25 (-0.06%)
After hours: 05:32PM EST
In the money
Show:ListStraddle
Strike:369.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230203C003690002023-02-03 2:10PM EST2023-02-0343.6142.5343.73+9.39+27.44%118120.12%
SPY230217C003690002023-02-03 2:10PM EST2023-02-1744.4543.6644.33+10.81+32.13%1155937.77%
SPY230224C003690002023-02-01 9:30AM EST2023-02-2437.9644.0844.740.00-2234.01%
SPY230317C003690002023-01-26 2:43PM EST2023-03-1738.8345.5846.780.00-11,63731.80%
SPY230331C003690002023-01-27 12:57PM EST2023-03-3141.8545.9647.700.00-161430.03%
SPY230519C003690002023-01-27 12:15PM EST2023-05-1945.9850.1951.960.00-8829.10%
SPY230616C003690002023-01-25 9:38AM EST2023-06-1641.0052.8154.390.00-11,36229.11%
SPY230630C003690002023-01-27 10:53AM EST2023-06-3047.1853.2754.950.00-1728.39%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230203P003690002023-02-03 3:14PM EST2023-02-030.010.000.010.00-113,47870.31%
SPY230206P003690002023-02-02 2:57PM EST2023-02-060.020.000.010.00-31737.50%
SPY230207P003690002023-02-03 1:52PM EST2023-02-070.020.010.02-0.04-66.67%120435.74%
SPY230210P003690002023-02-03 3:11PM EST2023-02-100.030.020.03-0.03-50.00%1542,95229.49%
SPY230217P003690002023-02-03 3:33PM EST2023-02-170.190.170.18-0.02-9.52%377,12127.30%
SPY230224P003690002023-02-03 2:24PM EST2023-02-240.370.310.32-0.06-13.95%4958424.81%
SPY230317P003690002023-02-03 3:07PM EST2023-03-171.431.291.31+0.20+16.26%4496,41923.96%
SPY230331P003690002023-02-03 11:47AM EST2023-03-311.942.072.13+0.02+1.04%312,17923.77%
SPY230421P003690002023-02-03 3:33PM EST2023-04-213.042.983.05+0.09+3.05%40780422.72%
SPY230519P003690002023-02-03 9:40AM EST2023-05-194.264.354.44+0.28+7.04%121722.20%
SPY230616P003690002023-02-03 3:35PM EST2023-06-165.795.685.76+0.45+8.43%81,28321.82%
SPY230630P003690002023-02-03 3:49PM EST2023-06-306.436.236.38+0.86+15.44%71,11221.64%
SPY230929P003690002023-01-31 12:31PM EST2023-09-299.669.8510.35-1.80-15.71%11121.14%