Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
408.91-0.92 (-0.22%)
As of 10:39AM EST. Market open.
In the money
Show:ListStraddle
Strike:374.00
Callsfor7 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230207C003740002023-02-01 9:42AM EST2023-02-0731.7934.8134.980.00--276.37%
SPY230209C003740002023-01-30 10:23AM EST2023-02-0930.6535.1135.280.00-1154.98%
SPY230210C003740002023-02-03 9:58AM EST2023-02-1040.0835.1335.300.00-13750.49%
SPY230217C003740002023-02-03 3:17PM EST2023-02-1739.5835.6035.780.00-577636.28%
SPY230224C003740002023-02-03 2:11PM EST2023-02-2439.9836.0936.260.00-11431.74%
SPY230303C003740002023-02-02 9:55AM EST2023-03-0341.8036.8037.000.00-11330.60%
SPY230310C003740002023-02-02 11:39AM EST2023-03-1044.9537.5137.740.00--429.86%
SPY230317C003740002023-02-06 11:37AM EST2023-03-1740.1838.3038.520.00-15,08929.49%
SPY230331C003740002023-01-30 12:41PM EST2023-03-3134.6339.0839.390.00-13,68627.47%
SPY230421C003740002023-02-02 11:24AM EST2023-04-2147.7840.8541.160.00--126.70%
SPY230616C003740002023-02-06 9:43AM EST2023-06-1647.2546.0147.100.00-16,29227.94%
SPY230630C003740002023-02-02 10:21AM EST2023-06-3051.7646.6347.710.00-13427.26%
SPY230929C003740002023-01-20 3:33PM EST2023-09-2944.7553.8954.970.00-1527.80%
SPY231229C003740002023-01-26 9:30AM EST2023-12-2956.0559.7261.760.00--128.56%
Putsfor7 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230207P003740002023-02-06 10:56AM EST2023-02-070.010.000.010.00-48658757.81%
SPY230208P003740002023-02-07 10:05AM EST2023-02-080.010.000.01-0.02-66.67%2943242.97%
SPY230209P003740002023-02-06 11:21AM EST2023-02-090.020.010.020.00-4457237.89%
SPY230210P003740002023-02-07 9:45AM EST2023-02-100.010.010.02-0.01-50.00%127,44332.81%
SPY230213P003740002023-02-07 9:47AM EST2023-02-130.030.020.030.00-69025.98%
SPY230214P003740002023-02-07 10:13AM EST2023-02-140.070.060.07-0.03-30.00%413527.05%
SPY230217P003740002023-02-07 9:45AM EST2023-02-170.210.200.210.00-1111,00527.20%
SPY230224P003740002023-02-07 9:32AM EST2023-02-240.440.400.41+0.01+2.33%122,03824.05%
SPY230303P003740002023-02-07 9:35AM EST2023-03-030.790.730.74+0.05+6.76%269623.17%
SPY230310P003740002023-02-07 10:12AM EST2023-03-101.201.161.18+0.06+5.26%236922.97%
SPY230317P003740002023-02-07 9:40AM EST2023-03-171.871.821.83+0.04+2.19%17144,87023.54%
SPY230331P003740002023-02-07 9:32AM EST2023-03-312.902.862.87+0.07+2.47%68,63723.32%
SPY230421P003740002023-02-07 9:47AM EST2023-04-213.963.933.95+0.06+1.54%91,84622.15%
SPY230519P003740002023-02-06 12:50PM EST2023-05-195.325.555.570.00-22,20821.66%
SPY230616P003740002023-02-06 12:07PM EST2023-06-166.857.067.090.00-98,39221.33%
SPY230630P003740002023-02-03 9:35AM EST2023-06-307.767.697.73+0.69+9.76%2626521.10%
SPY230929P003740002023-02-06 10:30AM EST2023-09-2911.7211.6711.890.00-32420.52%
SPY231229P003740002023-02-06 1:10PM EST2023-12-2914.6114.6815.360.00-51620.11%