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:377.00
Callsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230210C003770002023-02-03 2:45PM EST2023-02-1035.8535.1735.79+4.89+15.79%1633539.16%
SPY230217C003770002023-02-03 10:24AM EST2023-02-1739.5735.7836.45-2.67-6.32%122,83434.13%
SPY230224C003770002023-02-03 2:21PM EST2023-02-2436.7036.2936.95-1.20-3.17%24830.85%
SPY230303C003770002023-02-01 3:30PM EST2023-03-0336.9436.9437.620.00-11129.69%
SPY230317C003770002023-02-03 12:58PM EST2023-03-1741.1738.1039.31+6.73+19.54%157,84529.40%
SPY230331C003770002023-02-02 12:06PM EST2023-03-3142.7638.7140.320.00-122727.84%
SPY230421C003770002023-02-02 10:08AM EST2023-04-2142.3440.4841.940.00-2626.76%
SPY230519C003770002023-02-01 2:08PM EST2023-05-1938.8743.3845.020.00-16827.48%
SPY230616C003770002023-02-01 3:46PM EST2023-06-1646.9246.1147.580.00-134,43927.60%
SPY230630C003770002023-02-02 11:05AM EST2023-06-3050.9246.6448.220.00-657127.00%
SPY230929C003770002023-01-23 11:42AM EST2023-09-2947.1753.6755.280.00-2527.42%
Putsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206P003770002023-02-03 3:16PM EST2023-02-060.010.010.02-0.02-66.67%80139037.89%
SPY230207P003770002023-02-03 9:31AM EST2023-02-070.010.010.02-0.05-83.33%6258832.81%
SPY230208P003770002023-02-03 9:31AM EST2023-02-080.030.000.000.00-525412.50%
SPY230209P003770002023-02-03 12:25PM EST2023-02-090.030.020.03-0.05-62.50%324928.13%
SPY230210P003770002023-02-03 3:43PM EST2023-02-100.060.040.05-0.02-25.00%2662,90427.74%
SPY230217P003770002023-02-03 3:35PM EST2023-02-170.320.280.29-0.06-15.79%25114,25425.59%
SPY230224P003770002023-02-03 3:57PM EST2023-02-240.510.500.51-0.05-8.93%17767623.32%
SPY230303P003770002023-02-03 4:06PM EST2023-03-030.840.820.83-0.02-2.33%49727422.52%
SPY230310P003770002023-02-03 4:09PM EST2023-03-101.251.211.25+0.04+3.31%262222.33%
SPY230317P003770002023-02-03 4:11PM EST2023-03-171.881.821.85+0.14+8.05%5,53442,73822.77%
SPY230331P003770002023-02-03 1:09PM EST2023-03-312.902.772.84+0.43+17.41%1962,02522.61%
SPY230421P003770002023-02-03 3:06PM EST2023-04-214.173.823.91+0.67+19.14%14277421.62%
SPY230519P003770002023-02-03 10:29AM EST2023-05-194.995.395.49+0.28+5.94%1826721.19%
SPY230616P003770002023-02-03 11:49AM EST2023-06-166.466.866.95+0.06+0.94%72,26220.87%
SPY230630P003770002023-02-03 11:10AM EST2023-06-307.077.467.62+0.19+2.76%2232620.71%
SPY230929P003770002023-01-26 9:38AM EST2023-09-2913.6411.3311.860.00-71220.31%
SPY231229P003770002023-02-01 2:17PM EST2023-12-2916.4112.5015.260.00-20210519.88%