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:383.00
Callsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206C003830002023-02-03 3:52PM EST2023-02-0628.8128.7629.64-3.21-10.02%226247.12%
SPY230210C003830002023-02-03 3:23PM EST2023-02-1029.7929.1929.81-2.11-6.61%148433.86%
SPY230217C003830002023-02-03 3:23PM EST2023-02-1730.5629.9530.61-3.07-9.13%85,02030.66%
SPY230224C003830002023-02-03 11:59AM EST2023-02-2433.7130.5531.19-0.88-2.54%16328.03%
SPY230303C003830002023-02-03 2:56PM EST2023-03-0331.7631.3131.96+13.76+76.44%2672227.27%
SPY230317C003830002023-02-03 3:50PM EST2023-03-1732.9432.6433.84-4.18-11.26%133,56227.41%
SPY230331C003830002023-02-02 2:23PM EST2023-03-3137.7133.4534.940.00-218626.10%
SPY230616C003830002023-02-03 10:10AM EST2023-06-1642.8141.2442.61+6.10+16.62%15,49926.42%
SPY230630C003830002023-01-23 10:59AM EST2023-06-3034.6841.8243.290.00-211725.88%
SPY230929C003830002023-02-03 3:45PM EST2023-09-2950.3949.0650.63+7.38+17.16%3426.56%
Putsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206P003830002023-02-03 2:09PM EST2023-02-060.010.010.02-0.03-75.00%5589132.03%
SPY230207P003830002023-02-03 3:18PM EST2023-02-070.030.020.03-0.03-50.00%2624029.10%
SPY230208P003830002023-02-03 2:27PM EST2023-02-080.030.020.03-0.02-40.00%2065625.98%
SPY230209P003830002023-02-03 4:07PM EST2023-02-090.030.030.04-0.06-66.67%39420124.61%
SPY230210P003830002023-02-03 3:54PM EST2023-02-100.060.040.06-0.07-53.85%5122,48023.93%
SPY230217P003830002023-02-03 3:59PM EST2023-02-170.440.420.44-0.06-12.00%1,93723,15923.73%
SPY230224P003830002023-02-03 4:09PM EST2023-02-240.760.740.76+0.07+10.14%9581,35421.92%
SPY230303P003830002023-02-03 3:56PM EST2023-03-031.141.141.17+0.10+9.62%2721,10821.24%
SPY230310P003830002023-02-03 3:56PM EST2023-03-101.651.631.68+0.28+20.44%2711221.11%
SPY230317P003830002023-02-03 3:57PM EST2023-03-172.372.382.41+0.09+3.95%1,6447,68621.67%
SPY230331P003830002023-02-03 3:34PM EST2023-03-313.583.463.54+0.53+17.38%901,13521.59%
SPY230421P003830002023-02-03 3:55PM EST2023-04-214.644.634.72+0.60+14.85%5191,14820.69%
SPY230519P003830002023-02-03 2:54PM EST2023-05-196.446.326.44+0.77+13.58%3019320.35%
SPY230616P003830002023-02-03 3:25PM EST2023-06-167.937.907.99+0.60+8.19%41,91520.08%
SPY230630P003830002023-02-03 3:46PM EST2023-06-308.828.538.71+1.34+17.91%426419.95%
SPY230929P003830002023-02-02 2:00PM EST2023-09-2911.6612.6413.130.00-23219.65%