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
403.30 -1.45 (-0.36%)
Pre-market: 04:31AM EST
In the money
Show:ListStraddle
Strike:378.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230127C003780002023-01-26 11:34AM EST2023-01-2723.210.000.000.00-800.00%
SPY230130C003780002023-01-26 3:03PM EST2023-01-3025.650.000.000.00-100.00%
SPY230203C003780002023-01-26 3:55PM EST2023-02-0326.660.000.000.00-500.00%
SPY230210C003780002023-01-24 10:04AM EST2023-02-1022.700.000.000.00-100.00%
SPY230217C003780002023-01-26 3:56PM EST2023-02-1728.450.000.000.00-2500.00%
SPY230224C003780002023-01-26 2:47PM EST2023-02-2428.470.000.000.00-200.00%
SPY230317C003780002023-01-26 3:43PM EST2023-03-1731.040.000.000.00-2000.00%
SPY230331C003780002023-01-19 2:40PM EST2023-03-3123.060.000.000.00-200.00%
SPY230519C003780002023-01-24 10:03AM EST2023-05-1933.810.000.000.00-200.00%
SPY230616C003780002023-01-20 3:04PM EST2023-06-1633.750.000.000.00-200.00%
SPY230630C003780002023-01-03 12:26PM EST2023-06-3028.400.000.000.00-600.00%
SPY230929C003780002022-12-06 11:44AM EST2023-09-2948.5234.5635.640.00-1015.14%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230127P003780002023-01-26 4:03PM EST2023-01-270.020.000.000.00-327025.00%
SPY230130P003780002023-01-26 4:00PM EST2023-01-300.020.000.000.00-79012.50%
SPY230131P003780002023-01-26 4:12PM EST2023-01-310.030.000.000.00-445012.50%
SPY230201P003780002023-01-26 3:32PM EST2023-02-010.080.000.000.00-356012.50%
SPY230202P003780002023-01-26 3:43PM EST2023-02-020.120.000.000.00-84012.50%
SPY230203P003780002023-01-26 3:55PM EST2023-02-030.210.000.000.00-987012.50%
SPY230210P003780002023-01-26 4:00PM EST2023-02-100.510.000.000.00-69206.25%
SPY230217P003780002023-01-26 4:10PM EST2023-02-171.070.000.000.00-77706.25%
SPY230224P003780002023-01-26 4:14PM EST2023-02-241.430.000.000.00-11906.25%
SPY230303P003780002023-01-26 3:42PM EST2023-03-031.950.000.000.00-11306.25%
SPY230317P003780002023-01-26 4:08PM EST2023-03-173.190.000.000.00-3,37503.13%
SPY230331P003780002023-01-26 4:04PM EST2023-03-314.250.000.000.00-6903.13%
SPY230421P003780002023-01-26 4:00PM EST2023-04-215.410.000.000.00-18103.13%
SPY230519P003780002023-01-26 1:34PM EST2023-05-197.520.000.000.00-2,00603.13%
SPY230616P003780002023-01-26 2:47PM EST2023-06-168.740.000.000.00-1503.13%
SPY230630P003780002023-01-26 3:57PM EST2023-06-309.240.000.000.00-1003.13%
SPY230929P003780002023-01-26 9:39AM EST2023-09-2913.700.000.000.00-701.56%