Singapore markets open in 8 hours 35 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
409.54-0.29 (-0.07%)
As of 11:25AM EST. Market open.
In the money
Show:ListStraddle
Strike:370.00
Callsfor7 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230207C003700002023-02-07 10:18AM EST2023-02-0738.7039.5839.76-1.15-2.89%161893.36%
SPY230208C003700002023-01-25 11:49AM EST2023-02-0827.7639.2839.450.00--20.00%
SPY230210C003700002023-02-07 10:26AM EST2023-02-1039.0239.3639.54-1.60-3.94%86925.00%
SPY230213C003700002023-02-02 2:23PM EST2023-02-1346.0840.0340.190.00--147.05%
SPY230215C003700002023-02-02 10:55AM EST2023-02-1547.3540.0840.260.00--142.43%
SPY230216C003700002023-02-03 9:49AM EST2023-02-1644.4740.2140.400.00-2041.92%
SPY230217C003700002023-02-07 11:08AM EST2023-02-1740.1340.2940.48-0.69-1.69%43,18240.80%
SPY230224C003700002023-02-03 11:29AM EST2023-02-2447.5440.3540.520.00-296132.22%
SPY230303C003700002023-02-03 10:58AM EST2023-03-0347.3741.3541.570.00-23333.23%
SPY230310C003700002023-02-03 3:20PM EST2023-03-1045.2641.6241.830.00-51830.46%
SPY230317C003700002023-02-07 10:06AM EST2023-03-1742.3442.7042.94-0.67-1.56%312,02831.40%
SPY230331C003700002023-02-06 11:33AM EST2023-03-3144.9843.0043.290.00-24,80027.89%
SPY230421C003700002023-02-06 3:56PM EST2023-04-2145.1844.6044.910.00-445627.05%
SPY230519C003700002023-02-02 11:51AM EST2023-05-1953.7147.3147.890.00-311727.88%
SPY230616C003700002023-02-06 2:55PM EST2023-06-1651.0649.7151.810.00-27,56229.86%
SPY230630C003700002023-02-03 9:30AM EST2023-06-3051.3550.5551.770.00-11,20228.32%
SPY230721C003700002023-02-06 11:32AM EST2023-07-2153.7951.6653.360.00-221728.24%
SPY230915C003700002023-02-03 11:30AM EST2023-09-1563.0456.9457.940.00-136328.70%
SPY230929C003700002023-02-03 2:45PM EST2023-09-2960.0357.7259.000.00-440228.78%
SPY231215C003700002023-02-06 10:52AM EST2023-12-1564.0063.0464.870.00-42,99129.45%
SPY231229C003700002023-02-07 11:03AM EST2023-12-2963.3062.8865.39-5.54-8.05%2429.19%
SPY240119C003700002023-02-06 11:27AM EST2024-01-1965.5664.0166.500.00-142329.08%
SPY240315C003700002023-02-06 1:11PM EST2024-03-1568.9868.0570.320.00-1229.49%
SPY240621C003700002023-02-03 1:06PM EST2024-06-2176.7272.6975.820.00-176029.66%
SPY241220C003700002023-02-06 11:33AM EST2024-12-2083.9079.0084.000.00-22,13829.47%
SPY250117C003700002023-02-06 2:02PM EST2025-01-1782.0080.5085.000.00-229929.37%
SPY250321C003700002023-02-07 10:03AM EST2025-03-2184.1083.0087.50+15.95+23.40%1329.31%
SPY251219C003700002023-02-02 1:03PM EST2025-12-19100.0191.0096.000.00-2428.60%
Putsfor7 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230207P003700002023-02-06 9:30AM EST2023-02-070.010.000.010.00-553465.63%
SPY230208P003700002023-02-06 12:04PM EST2023-02-080.010.000.010.00-134548.44%
SPY230209P003700002023-02-06 10:17AM EST2023-02-090.030.010.020.00-848042.58%
SPY230210P003700002023-02-07 10:28AM EST2023-02-100.020.010.020.00-676,20936.72%
SPY230213P003700002023-02-06 1:38PM EST2023-02-130.040.020.030.00-429529.10%
SPY230214P003700002023-02-07 9:33AM EST2023-02-140.060.040.05+0.01+20.00%855228.91%
SPY230215P003700002023-02-07 9:32AM EST2023-02-150.080.070.08-0.01-11.11%185529.00%
SPY230216P003700002023-02-07 9:44AM EST2023-02-160.120.110.120.00-10219429.15%
SPY230217P003700002023-02-07 11:08AM EST2023-02-170.150.140.15-0.01-6.25%2,022113,73028.71%
SPY230224P003700002023-02-07 10:50AM EST2023-02-240.300.290.30-0.03-9.09%2,0498,62625.20%
SPY230303P003700002023-02-07 10:44AM EST2023-03-030.570.570.58-0.02-3.39%10330,73024.30%
SPY230310P003700002023-02-07 11:05AM EST2023-03-100.960.930.94+0.02+2.13%5919,12523.94%
SPY230317P003700002023-02-07 11:09AM EST2023-03-171.461.441.45-0.03-2.01%752100,21624.20%
SPY230324P003700002023-02-07 10:43AM EST2023-03-242.072.042.05+0.07+3.50%3311524.58%
SPY230331P003700002023-02-07 11:00AM EST2023-03-312.492.392.41+0.08+3.32%11732,95124.05%
SPY230421P003700002023-02-07 11:08AM EST2023-04-213.383.433.44+0.01+0.30%22533,09922.90%
SPY230519P003700002023-02-07 11:09AM EST2023-05-194.854.844.860.00-40216,23322.16%
SPY230616P003700002023-02-07 11:09AM EST2023-06-166.276.276.29+0.02+0.32%1835,30421.80%
SPY230630P003700002023-02-07 11:08AM EST2023-06-306.946.846.88+0.10+1.46%676,67021.53%
SPY230721P003700002023-02-06 4:00PM EST2023-07-217.767.807.840.00-7214,98621.31%
SPY230915P003700002023-02-07 10:40AM EST2023-09-1510.3310.2310.36+0.22+2.18%1321,70521.02%
SPY230929P003700002023-02-07 9:54AM EST2023-09-2911.0710.7110.96+0.35+3.26%162220.97%
SPY231215P003700002023-02-06 1:54PM EST2023-12-1513.3013.5013.880.00-5038,01420.60%
SPY231229P003700002023-02-07 10:14AM EST2023-12-2914.3813.5914.41+0.73+5.35%103420.57%
SPY240119P003700002023-02-07 10:19AM EST2024-01-1914.6914.0214.88+0.39+2.73%14,89720.30%
SPY240621P003700002023-02-06 12:35PM EST2024-06-2118.2417.6519.300.00-26,12119.63%
SPY241220P003700002023-02-06 10:03AM EST2024-12-2020.0020.5124.000.00-13,21219.25%
SPY250117P003700002023-02-06 2:41PM EST2025-01-1722.5020.5025.500.00-1082819.61%
SPY250321P003700002023-01-12 12:37PM EST2025-03-2127.0022.0026.500.00-3419.28%
SPY251219P003700002023-02-02 10:03AM EST2025-12-1927.9626.5031.500.00-129218.62%