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
403.21 -1.54 (-0.38%)
Pre-market: 04:29AM EST
In the money
Show:ListStraddle
Strike:381.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230127C003810002023-01-26 3:23PM EST2023-01-2722.920.000.000.00-3800.00%
SPY230203C003810002023-01-26 3:23PM EST2023-02-0323.420.000.000.00-6100.00%
SPY230210C003810002023-01-26 3:16PM EST2023-02-1024.050.000.000.00-2900.00%
SPY230217C003810002023-01-26 3:58PM EST2023-02-1725.860.000.000.00-5000.00%
SPY230224C003810002023-01-26 12:24PM EST2023-02-2424.550.000.000.00-2500.00%
SPY230303C003810002023-01-26 12:27PM EST2023-03-0325.410.000.000.00-100.00%
SPY230317C003810002023-01-26 12:27PM EST2023-03-1727.150.000.000.00-100.00%
SPY230331C003810002023-01-25 3:42PM EST2023-03-3126.820.000.000.00-200.00%
SPY230519C003810002023-01-24 12:59PM EST2023-05-1932.200.000.000.00-400.00%
SPY230616C003810002023-01-26 3:55PM EST2023-06-1637.680.000.000.00-100.00%
SPY230630C003810002023-01-26 3:57PM EST2023-06-3038.400.000.000.00-100.00%
SPY230929C003810002023-01-09 10:38AM EST2023-09-2941.140.000.000.00-200.00%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230127P003810002023-01-26 4:00PM EST2023-01-270.010.000.000.00-1,932025.00%
SPY230130P003810002023-01-26 3:59PM EST2023-01-300.030.000.000.00-983012.50%
SPY230131P003810002023-01-26 3:39PM EST2023-01-310.040.000.000.00-774012.50%
SPY230201P003810002023-01-26 3:57PM EST2023-02-010.090.000.000.00-465012.50%
SPY230202P003810002023-01-26 3:58PM EST2023-02-020.160.000.000.00-974012.50%
SPY230203P003810002023-01-26 4:14PM EST2023-02-030.290.000.000.00-1,03806.25%
SPY230210P003810002023-01-26 4:14PM EST2023-02-100.690.000.000.00-85106.25%
SPY230217P003810002023-01-26 4:13PM EST2023-02-171.350.000.000.00-71306.25%
SPY230224P003810002023-01-26 4:00PM EST2023-02-241.710.000.000.00-25506.25%
SPY230303P003810002023-01-26 3:50PM EST2023-03-032.250.000.000.00-3403.13%
SPY230317P003810002023-01-26 4:02PM EST2023-03-173.630.000.000.00-88103.13%
SPY230331P003810002023-01-26 4:01PM EST2023-03-314.720.000.000.00-4903.13%
SPY230421P003810002023-01-26 3:51PM EST2023-04-216.050.000.000.00-2003.13%
SPY230519P003810002023-01-26 3:43PM EST2023-05-197.850.000.000.00-17103.13%
SPY230616P003810002023-01-26 11:35AM EST2023-06-1610.080.000.000.00-501.56%
SPY230630P003810002023-01-26 10:18AM EST2023-06-3010.450.000.000.00-1101.56%
SPY230929P003810002023-01-25 2:15PM EST2023-09-2915.500.000.000.00-201.56%
SPY231229P003810002023-01-06 9:42AM EST2023-12-2929.130.000.000.00-101.56%