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
412.05 -0.30 (-0.07%)
After hours: 05:36PM EST
In the money
Show:ListStraddle
Strike:379.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230203C003790002023-02-03 3:36PM EST2023-02-0333.1532.5333.73-3.36-9.20%1222,87295.90%
SPY230207C003790002023-01-27 11:32AM EST2023-02-0727.0032.9133.590.00-2-39.36%
SPY230209C003790002023-02-02 3:28PM EST2023-02-0933.1833.1233.80-2.98-8.24%2337.48%
SPY230210C003790002023-02-03 9:58AM EST2023-02-1035.1233.1733.80-2.63-6.97%4260535.06%
SPY230217C003790002023-02-03 10:49AM EST2023-02-1738.2433.8234.48-0.44-1.14%119,89431.71%
SPY230224C003790002023-02-01 3:05PM EST2023-02-2433.4734.3735.020.00-210329.20%
SPY230303C003790002023-02-01 2:41PM EST2023-03-0331.5935.0535.720.00-135728.36%
SPY230317C003790002023-02-03 9:39AM EST2023-03-1737.7136.2737.49-2.53-6.29%23,34828.44%
SPY230331C003790002023-02-03 11:40AM EST2023-03-3141.1736.9438.50+2.17+5.56%151926.98%
SPY230421C003790002023-01-26 3:54PM EST2023-04-2133.3038.7740.190.00-121626.12%
SPY230519C003790002023-02-03 3:09PM EST2023-05-1942.3741.7243.33-3.36-7.35%163026.94%
SPY230616C003790002023-02-03 10:41AM EST2023-06-1648.5844.4745.90+4.25+9.59%11,59327.09%
SPY230630C003790002023-01-17 11:52AM EST2023-06-3037.0045.0246.560.00-22026.53%
SPY230929C003790002022-10-21 11:06AM EST2023-09-2937.2949.4451.660.00-2125.32%
SPY231229C003790002023-01-05 3:44PM EST2023-12-2942.9857.2461.020.00--428.25%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230203P003790002023-02-03 3:56PM EST2023-02-030.010.000.010.00-1,0324,10954.69%
SPY230206P003790002023-02-03 3:45PM EST2023-02-060.020.010.02-0.01-33.33%15743231.25%
SPY230208P003790002023-02-03 3:18PM EST2023-02-080.030.020.03-0.03-50.00%1818426.56%
SPY230209P003790002023-02-03 2:34PM EST2023-02-090.040.030.04-0.01-20.00%222525.59%
SPY230210P003790002023-02-03 3:57PM EST2023-02-100.050.030.04-0.05-50.00%5,7547,42423.83%
SPY230217P003790002023-02-03 4:00PM EST2023-02-170.340.320.33-0.04-10.53%44816,60124.07%
SPY230224P003790002023-02-03 4:01PM EST2023-02-240.580.570.58-0.03-4.92%32469822.32%
SPY230303P003790002023-02-03 3:58PM EST2023-03-030.930.910.93-0.06-6.06%7545,81921.70%
SPY230310P003790002023-02-03 3:42PM EST2023-03-101.391.341.37+0.15+12.10%14419921.58%
SPY230317P003790002023-02-03 4:05PM EST2023-03-172.031.992.02+0.25+14.04%1,73514,41322.14%
SPY230331P003790002023-02-03 3:34PM EST2023-03-313.092.983.06+0.55+21.65%2616,16522.08%
SPY230421P003790002023-02-03 3:33PM EST2023-04-214.144.074.16+0.06+1.47%27265721.17%
SPY230519P003790002023-02-03 11:59AM EST2023-05-195.475.685.79+0.13+2.43%82,53520.81%
SPY230616P003790002023-02-03 3:58PM EST2023-06-167.267.197.28+0.57+8.52%842,91220.53%
SPY230630P003790002023-02-03 3:37PM EST2023-06-307.987.817.97+1.13+16.50%326120.39%
SPY230929P003790002023-02-01 10:47AM EST2023-09-2913.4111.8012.270.00-1520.05%