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
411.99 -0.36 (-0.09%)
After hours: 05:21PM EST
In the money
Show:ListStraddle
Strike:372.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230203C003720002023-02-03 11:49AM EST2023-02-0343.4739.5340.73+2.80+6.88%27102112.79%
SPY230210C003720002023-01-30 10:44AM EST2023-02-1031.1340.1640.790.00-111441.02%
SPY230217C003720002023-02-02 10:49AM EST2023-02-1745.3840.6941.360.00-41,26535.89%
SPY230224C003720002023-02-01 3:44PM EST2023-02-2441.9741.1441.800.00-1332.48%
SPY230303C003720002023-01-26 1:46PM EST2023-03-0334.4241.7342.420.00-2231.29%
SPY230317C003720002023-02-03 12:57PM EST2023-03-1746.4042.7543.95+10.86+30.56%32,04230.73%
SPY230331C003720002023-02-02 9:49AM EST2023-03-3146.3243.2144.910.00-171,38029.10%
SPY230519C003720002023-01-19 4:00PM EST2023-05-1932.0047.6149.330.00--3628.43%
SPY230616C003720002023-02-02 1:44PM EST2023-06-1655.4750.2751.810.00-157,02628.50%
SPY230630C003720002023-01-06 3:25PM EST2023-06-3036.8450.7652.410.00-5218027.83%
SPY230929C003720002022-12-15 1:45PM EST2023-09-2947.2948.8050.170.00-62419.75%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230203P003720002023-02-03 3:33PM EST2023-02-030.010.000.01-0.01-50.00%322,68565.63%
SPY230206P003720002023-02-03 3:54PM EST2023-02-060.010.000.01-0.01-50.00%9110134.77%
SPY230207P003720002023-02-02 9:33AM EST2023-02-070.030.010.020.00-12733.40%
SPY230208P003720002023-02-01 10:45AM EST2023-02-080.100.020.030.00-127131.84%
SPY230209P003720002023-02-03 3:51PM EST2023-02-090.030.020.030.00-115829.49%
SPY230210P003720002023-02-03 3:15PM EST2023-02-100.040.030.04-0.03-42.86%3,0533,05428.52%
SPY230217P003720002023-02-03 3:54PM EST2023-02-170.220.200.21-0.08-26.67%13131,00626.25%
SPY230224P003720002023-02-03 3:54PM EST2023-02-240.380.370.38+0.03+8.57%181,11524.05%
SPY230303P003720002023-02-03 3:57PM EST2023-03-030.640.620.64-0.03-4.48%2934,52523.27%
SPY230317P003720002023-02-03 4:10PM EST2023-03-171.501.471.48+0.09+6.38%6464,99323.38%
SPY230331P003720002023-02-03 3:45PM EST2023-03-312.442.312.37+0.16+7.02%1804,31723.26%
SPY230421P003720002023-02-03 3:31PM EST2023-04-213.303.283.35+0.08+2.48%4472122.26%
SPY230519P003720002023-02-03 1:44PM EST2023-05-195.004.724.81+0.51+11.36%3663721.79%
SPY230616P003720002023-02-03 2:21PM EST2023-06-166.266.096.18+0.55+9.63%112,10721.43%
SPY230630P003720002023-02-03 3:42PM EST2023-06-306.766.666.82+0.46+7.30%649421.27%
SPY230929P003720002023-02-03 12:54PM EST2023-09-2910.1910.4010.89+0.25+2.52%12320.81%
SPY231229P003720002023-02-02 10:50AM EST2023-12-2912.1913.2216.000.00-11121.74%