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:373.00
Callsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206C003730002023-01-27 11:50AM EST2023-02-0633.4138.7539.630.00-8260.25%
SPY230210C003730002023-02-01 10:30AM EST2023-02-1033.3239.1639.790.00-212042.92%
SPY230217C003730002023-02-03 3:17PM EST2023-02-1740.5539.7140.38-2.92-6.72%61,06136.57%
SPY230224C003730002023-02-03 10:34AM EST2023-02-2443.9040.1640.84+10.47+31.32%25932.84%
SPY230317C003730002023-02-03 1:59PM EST2023-03-1743.2341.8243.04-2.68-5.84%1332,09030.82%
SPY230331C003730002023-01-27 1:53PM EST2023-03-3138.2542.3143.980.00-21,92129.04%
SPY230421C003730002023-02-02 2:24PM EST2023-04-2147.9843.9645.490.00-5527.74%
SPY230616C003730002023-02-03 10:12AM EST2023-06-1651.0949.4350.96+8.88+21.04%210,44128.41%
SPY230630C003730002022-12-20 10:15AM EST2023-06-3034.3834.7935.280.00-2110.00%
SPY230929C003730002022-12-09 10:56AM EST2023-09-2952.7042.4943.860.00-22413.93%
Putsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206P003730002023-02-03 3:51PM EST2023-02-060.010.000.01-0.02-66.67%509739.06%
SPY230209P003730002023-02-03 3:27PM EST2023-02-090.030.020.03-0.01-25.00%627931.06%
SPY230210P003730002023-02-03 3:58PM EST2023-02-100.030.030.04-0.05-62.50%2443,53529.79%
SPY230217P003730002023-02-03 3:58PM EST2023-02-170.230.210.23-0.02-8.00%9735,11126.98%
SPY230224P003730002023-02-03 3:11PM EST2023-02-240.440.390.400.00-4382324.34%
SPY230303P003730002023-02-03 3:28PM EST2023-03-030.670.650.67-0.01-1.47%15852923.41%
SPY230317P003730002023-02-03 4:12PM EST2023-03-171.561.531.55+0.13+9.09%2,56717,20523.49%
SPY230331P003730002023-02-03 3:38PM EST2023-03-312.532.392.46+0.12+4.98%3115,02123.30%
SPY230421P003730002023-02-03 2:40PM EST2023-04-213.423.383.45+0.43+14.38%25319422.24%
SPY230519P003730002023-02-03 3:40PM EST2023-05-194.944.844.94+0.66+15.42%8538121.76%
SPY230616P003730002023-02-03 3:34PM EST2023-06-166.356.246.33+0.51+8.73%72,40421.39%
SPY230630P003730002023-02-03 11:59AM EST2023-06-306.666.826.97+0.14+2.15%222421.21%
SPY230929P003730002023-02-02 11:35AM EST2023-09-299.6910.5711.080.00-207820.75%