Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
406.47+1.72 (+0.42%)
As of 02:07PM EST. Market open.
In the money
Show:ListStraddle
Strike:386.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230127C003860002023-01-27 1:42PM EST2023-01-2720.0420.2120.39+1.24+6.60%361,4090.00%
SPY230130C003860002023-01-27 12:46PM EST2023-01-3020.3420.2420.41+3.02+17.44%42930.00%
SPY230131C003860002023-01-27 1:42PM EST2023-01-3120.1320.3020.46+2.55+14.51%93470.00%
SPY230201C003860002023-01-27 12:14PM EST2023-02-0120.2520.3920.56+1.93+10.53%134920.22%
SPY230202C003860002023-01-27 12:14PM EST2023-02-0220.4520.6220.81+4.85+31.09%111,35123.98%
SPY230203C003860002023-01-27 12:50PM EST2023-02-0321.1320.8020.96+2.79+15.21%292,41724.39%
SPY230210C003860002023-01-27 1:47PM EST2023-02-1021.8321.5521.70+2.08+10.53%1091622.90%
SPY230217C003860002023-01-27 12:15PM EST2023-02-1722.7122.6622.81+2.56+12.70%208,60123.60%
SPY230224C003860002023-01-27 10:44AM EST2023-02-2422.5323.4023.65+1.95+9.48%3337423.23%
SPY230303C003860002023-01-26 3:40PM EST2023-03-0322.5824.1324.630.00-49023.46%
SPY230317C003860002023-01-27 1:19PM EST2023-03-1725.8826.0726.25+1.22+4.95%43,88323.32%
SPY230331C003860002023-01-24 9:30AM EST2023-03-3122.3927.0627.380.00-12,83222.62%
SPY230519C003860002023-01-19 4:00PM EST2023-05-1922.4032.0432.570.00-242723.60%
SPY230616C003860002023-01-27 11:48AM EST2023-06-1634.8334.6135.56+10.56+43.51%31,93224.39%
SPY230630C003860002023-01-27 1:52PM EST2023-06-3035.8235.3636.27+1.59+4.65%88512524.00%
SPY230929C003860002023-01-27 1:43PM EST2023-09-2942.7542.6443.60+1.50+3.64%11024.96%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230127P003860002023-01-27 12:56PM EST2023-01-270.010.000.01-0.01-50.00%459,18637.50%
SPY230130P003860002023-01-27 1:43PM EST2023-01-300.020.010.02-0.03-60.00%5463,72920.31%
SPY230131P003860002023-01-27 1:40PM EST2023-01-310.040.030.04-0.04-50.00%1101,93119.73%
SPY230201P003860002023-01-27 1:49PM EST2023-02-010.090.080.09-0.11-55.00%1,1942,85920.26%
SPY230202P003860002023-01-27 12:41PM EST2023-02-020.140.140.15-0.20-58.82%11362920.46%
SPY230203P003860002023-01-27 1:41PM EST2023-02-030.270.280.29-0.29-51.79%5704,29121.70%
SPY230210P003860002023-01-27 1:46PM EST2023-02-100.740.740.75-0.38-33.93%5172,04619.85%
SPY230217P003860002023-01-27 1:52PM EST2023-02-171.491.471.48-0.43-22.40%3,75410,93920.07%
SPY230224P003860002023-01-27 1:51PM EST2023-02-241.901.901.92-0.45-19.15%12277819.12%
SPY230303P003860002023-01-27 1:15PM EST2023-03-032.512.422.43-0.42-14.33%3237118.72%
SPY230317P003860002023-01-27 1:52PM EST2023-03-173.933.933.95-0.57-12.67%7418,41519.45%
SPY230331P003860002023-01-27 12:07PM EST2023-03-315.135.055.07-0.50-8.88%333,73419.32%
SPY230421P003860002023-01-27 1:12PM EST2023-04-216.426.336.35-0.84-11.57%2228518.78%
SPY230519P003860002023-01-27 12:42PM EST2023-05-197.978.068.09-0.78-8.91%1083518.58%
SPY230616P003860002023-01-27 11:21AM EST2023-06-169.979.699.71-0.52-4.96%113,90618.48%
SPY230630P003860002023-01-26 1:54PM EST2023-06-3011.4910.3910.430.00-2913118.40%
SPY230929P003860002023-01-27 12:20PM EST2023-09-2914.5014.4514.86-4.50-23.68%45818.29%
SPY231229P003860002023-01-09 9:30AM EST2023-12-2926.4417.4918.400.00-2418.09%