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
411.63 -0.72 (-0.17%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:371.00
Callsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230210C003710002023-01-31 3:14PM EST2023-02-1033.7341.1641.790.00-11844.78%
SPY230217C003710002023-02-03 3:54PM EST2023-02-1742.4341.6842.35-4.52-9.63%11,18037.79%
SPY230224C003710002023-02-02 1:34PM EST2023-02-2447.3242.1242.790.00-3433.84%
SPY230317C003710002023-02-01 3:52PM EST2023-03-1743.0343.6944.890.00-133,27531.45%
SPY230331C003710002023-02-02 2:18PM EST2023-03-3148.7744.1345.840.00-316229.68%
SPY230421C003710002023-01-24 3:56PM EST2023-04-2137.3645.7247.280.00--128.22%
SPY230519C003710002023-01-09 9:36AM EST2023-05-1934.7248.4750.200.00-2128.78%
SPY230616C003710002023-01-23 11:53AM EST2023-06-1644.0651.1152.670.00-23,65228.81%
SPY230630C003710002023-01-23 2:25PM EST2023-06-3044.4751.5953.270.00-216728.13%
SPY230929C003710002022-11-15 10:03AM EST2023-09-2960.4249.1951.500.00-2120.40%
Putsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206P003710002023-02-02 4:14PM EST2023-02-060.020.000.010.00-516041.41%
SPY230207P003710002023-02-02 10:45AM EST2023-02-070.020.010.020.00-11338.28%
SPY230209P003710002023-02-03 9:45AM EST2023-02-090.040.020.03-0.01-20.00%229332.62%
SPY230210P003710002023-02-03 3:58PM EST2023-02-100.030.020.03-0.04-57.14%5585830.08%
SPY230217P003710002023-02-03 2:27PM EST2023-02-170.240.190.20+0.01+4.35%8314,62927.54%
SPY230224P003710002023-02-03 4:10PM EST2023-02-240.370.350.36-0.05-11.90%601,58124.90%
SPY230317P003710002023-02-03 3:53PM EST2023-03-171.461.401.42+0.07+5.04%50712,31223.85%
SPY230331P003710002023-02-03 11:40AM EST2023-03-312.092.222.29-0.24-10.30%11066523.65%
SPY230421P003710002023-02-03 2:08PM EST2023-04-213.263.163.24+0.26+8.67%29658722.54%
SPY230519P003710002023-02-03 3:58PM EST2023-05-194.644.594.68+0.58+14.29%1354322.03%
SPY230616P003710002023-02-03 3:24PM EST2023-06-166.055.956.04+0.47+8.42%121,05121.65%
SPY230630P003710002023-02-03 12:51PM EST2023-06-306.176.516.67-0.72-10.45%725221.46%
SPY230929P003710002023-02-02 11:30AM EST2023-09-299.4210.2310.710.00-237720.97%
SPY231229P003710002023-01-19 9:40AM EST2023-12-2920.9613.0216.000.00--122.04%