Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
404.75+4.40 (+1.10%)
At close: 04:00PM EST
403.35 -1.40 (-0.35%)
Pre-market: 04:06AM EST
In the money
Show:ListStraddle
Strike:375.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230127C003750002023-01-26 4:01PM EST2023-01-2729.620.000.000.00-1600.00%
SPY230201C003750002023-01-26 10:24AM EST2023-02-0128.440.000.000.00-300.00%
SPY230202C003750002023-01-25 9:53AM EST2023-02-0221.230.000.000.00-500.00%
SPY230203C003750002023-01-26 4:02PM EST2023-02-0330.050.000.000.00-2200.00%
SPY230210C003750002023-01-25 11:38AM EST2023-02-1023.180.000.000.00-1700.00%
SPY230217C003750002023-01-26 3:45PM EST2023-02-1730.550.000.000.00-26900.00%
SPY230224C003750002023-01-26 12:04PM EST2023-02-2429.620.000.000.00-1100.00%
SPY230303C003750002023-01-24 3:12PM EST2023-03-0329.520.000.000.00-100.00%
SPY230317C003750002023-01-26 3:59PM EST2023-03-1734.350.000.000.00-4700.00%
SPY230331C003750002023-01-26 12:00PM EST2023-03-3132.800.000.000.00-7000.00%
SPY230421C003750002023-01-26 11:46AM EST2023-04-2134.530.000.000.00-1100.00%
SPY230519C003750002023-01-26 9:57AM EST2023-05-1937.130.000.000.00-100.00%
SPY230616C003750002023-01-26 3:19PM EST2023-06-1642.000.000.000.00-5300.00%
SPY230630C003750002023-01-23 3:00PM EST2023-06-3040.270.000.000.00-8100.00%
SPY230721C003750002023-01-25 10:55AM EST2023-07-2137.710.000.000.00-100.00%
SPY230915C003750002023-01-26 3:58PM EST2023-09-1549.380.000.000.00-9900.00%
SPY230929C003750002023-01-25 1:17PM EST2023-09-2945.200.000.000.00-200.00%
SPY231215C003750002023-01-26 3:17PM EST2023-12-1554.780.000.000.00-700.00%
SPY231229C003750002023-01-26 9:30AM EST2023-12-2955.300.000.000.00-100.00%
SPY240119C003750002023-01-25 11:58AM EST2024-01-1952.200.000.000.00-300.00%
SPY240621C003750002023-01-10 2:19PM EST2024-06-2157.750.000.000.00-100.00%
SPY241220C003750002023-01-25 11:47AM EST2024-12-2068.090.000.000.00-400.00%
SPY250117C003750002023-01-26 3:31PM EST2025-01-1773.480.000.000.00-100.00%
SPY250321C003750002023-01-20 2:55PM EST2025-03-2171.000.000.000.00-300.00%
SPY251219C003750002023-01-23 1:40PM EST2025-12-1986.400.000.000.00-500.00%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230127P003750002023-01-26 4:04PM EST2023-01-270.020.000.000.00-3,057025.00%
SPY230130P003750002023-01-26 3:32PM EST2023-01-300.010.000.000.00-35012.50%
SPY230131P003750002023-01-26 2:42PM EST2023-01-310.020.000.000.00-44012.50%
SPY230201P003750002023-01-26 3:59PM EST2023-02-010.050.000.000.00-157012.50%
SPY230202P003750002023-01-26 4:05PM EST2023-02-020.090.000.000.00-130012.50%
SPY230203P003750002023-01-26 4:13PM EST2023-02-030.150.000.000.00-2,134012.50%
SPY230210P003750002023-01-26 4:12PM EST2023-02-100.410.000.000.00-5,28206.25%
SPY230217P003750002023-01-26 4:14PM EST2023-02-170.880.000.000.00-9,60106.25%
SPY230224P003750002023-01-26 4:12PM EST2023-02-241.200.000.000.00-1,52606.25%
SPY230303P003750002023-01-26 4:11PM EST2023-03-031.610.000.000.00-65906.25%
SPY230317P003750002023-01-26 4:07PM EST2023-03-172.800.000.000.00-3,09203.13%
SPY230331P003750002023-01-26 4:06PM EST2023-03-313.800.000.000.00-45803.13%
SPY230421P003750002023-01-26 3:59PM EST2023-04-214.940.000.000.00-1,15403.13%
SPY230519P003750002023-01-26 3:56PM EST2023-05-196.520.000.000.00-5503.13%
SPY230616P003750002023-01-26 4:11PM EST2023-06-168.050.000.000.00-44603.13%
SPY230630P003750002023-01-26 4:03PM EST2023-06-308.670.000.000.00-3603.13%
SPY230721P003750002023-01-26 4:14PM EST2023-07-219.670.000.000.00-9003.13%
SPY230915P003750002023-01-26 3:16PM EST2023-09-1512.200.000.000.00-2001.56%
SPY230929P003750002023-01-26 2:26PM EST2023-09-2913.000.000.000.00-301.56%
SPY231215P003750002023-01-26 3:45PM EST2023-12-1515.770.000.000.00-4201.56%
SPY231229P003750002023-01-24 3:41PM EST2023-12-2917.800.000.000.00-1201.56%
SPY240119P003750002023-01-26 3:51PM EST2024-01-1916.510.000.000.00-16801.56%
SPY240621P003750002023-01-26 4:07PM EST2024-06-2120.500.000.000.00-701.56%
SPY241220P003750002023-01-26 3:57PM EST2024-12-2024.000.000.000.00-301.56%
SPY250117P003750002023-01-23 10:50AM EST2025-01-1728.220.000.000.00-401.56%
SPY250321P003750002023-01-26 10:34AM EST2025-03-2127.700.000.000.00-101.56%
SPY251219P003750002023-01-26 3:56PM EST2025-12-1933.640.000.000.00-7100.78%