Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
406.45+1.70 (+0.42%)
As of 01:36PM EST. Market open.
In the money
Show:ListStraddle
Strike:384.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230127C003840002023-01-27 1:05PM EST2023-01-2722.1021.8622.03+1.55+7.54%343,3630.00%
SPY230130C003840002023-01-27 10:39AM EST2023-01-3021.5321.8422.00+1.61+8.08%7190.00%
SPY230131C003840002023-01-26 2:52PM EST2023-01-3119.3422.0122.170.00-450.00%
SPY230201C003840002023-01-26 9:38AM EST2023-02-0120.0621.9922.180.00-9230.00%
SPY230202C003840002023-01-27 12:38PM EST2023-02-0222.9822.2722.46+5.55+31.84%1126.25%
SPY230203C003840002023-01-27 12:40PM EST2023-02-0323.1922.2922.46+1.76+8.21%2253,0266.25%
SPY230210C003840002023-01-27 12:30PM EST2023-02-1023.1723.0623.26+1.87+8.78%2084421.66%
SPY230217C003840002023-01-27 12:13PM EST2023-02-1724.1024.2224.39+1.04+4.51%1610,33823.40%
SPY230224C003840002023-01-27 12:40PM EST2023-02-2425.6024.8225.07+3.01+13.32%744722.75%
SPY230303C003840002023-01-27 9:44AM EST2023-03-0324.6725.4726.08+7.05+40.01%133923.30%
SPY230317C003840002023-01-27 1:13PM EST2023-03-1727.6727.5127.71+2.12+8.30%173,22723.37%
SPY230331C003840002023-01-27 9:42AM EST2023-03-3127.0628.4828.79+2.32+9.38%157722.65%
SPY230519C003840002023-01-26 9:36AM EST2023-05-1932.4133.3533.860.00-2423.63%
SPY230616C003840002023-01-24 4:01PM EST2023-06-1633.6035.8636.850.00-15,64624.47%
SPY230630C003840002023-01-10 1:43PM EST2023-06-3029.0536.5637.580.00-35824.10%
SPY230929C003840002023-01-19 11:43AM EST2023-09-2934.1043.6944.880.00-102925.08%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230127P003840002023-01-27 1:00PM EST2023-01-270.010.000.01-0.01-50.00%13012,78340.63%
SPY230130P003840002023-01-27 1:04PM EST2023-01-300.020.010.02-0.02-50.00%2411,17221.88%
SPY230131P003840002023-01-27 1:17PM EST2023-01-310.030.020.03-0.03-50.00%3202,04320.70%
SPY230201P003840002023-01-27 12:57PM EST2023-02-010.060.060.07-0.08-57.14%1821,46221.19%
SPY230202P003840002023-01-27 1:01PM EST2023-02-020.110.120.12-0.13-54.17%2981,01621.29%
SPY230203P003840002023-01-27 1:18PM EST2023-02-030.240.230.24-0.18-42.86%1,1286,03822.56%
SPY230210P003840002023-01-27 1:19PM EST2023-02-100.640.640.66-0.24-27.27%2,21425,95320.61%
SPY230217P003840002023-01-27 1:17PM EST2023-02-171.371.341.35-0.30-17.96%1,08515,04720.81%
SPY230224P003840002023-01-27 12:53PM EST2023-02-241.641.751.76-0.46-21.90%21948219.75%
SPY230303P003840002023-01-27 12:36PM EST2023-03-032.142.252.26-0.48-18.32%5292619.36%
SPY230317P003840002023-01-27 1:09PM EST2023-03-173.653.703.71-0.50-12.05%42,73745,27319.99%
SPY230331P003840002023-01-27 12:18PM EST2023-03-314.634.834.85-0.69-12.97%101,75419.91%
SPY230421P003840002023-01-27 12:49PM EST2023-04-215.866.056.08-0.89-13.19%9975519.27%
SPY230519P003840002023-01-27 12:17PM EST2023-05-197.567.737.76-1.31-14.77%124518.98%
SPY230616P003840002023-01-27 1:16PM EST2023-06-169.349.389.40-0.56-5.66%1,8171,64218.90%
SPY230630P003840002023-01-26 9:31AM EST2023-06-3010.9310.0410.090.00-313318.78%
SPY230929P003840002023-01-24 9:58AM EST2023-09-2917.3614.0814.520.00-15918.65%
SPY231229P003840002023-01-05 12:05PM EST2023-12-2933.4917.0718.050.00--318.42%