Singapore markets open in 8 hours 33 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
409.65-0.18 (-0.04%)
As of 11:27AM EST. Market open.
In the money
Show:ListStraddle
Strike:387.00
Callsfor7 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230207C003870002023-02-07 11:09AM EST2023-02-0722.9422.5022.67+0.14+0.61%33143.75%
SPY230208C003870002023-02-06 3:45PM EST2023-02-0822.6722.5522.720.00-2636.52%
SPY230209C003870002023-02-03 12:29PM EST2023-02-0929.6222.7822.940.00-1438.18%
SPY230210C003870002023-02-07 11:02AM EST2023-02-1022.2822.7922.97+0.10+0.45%11,35633.74%
SPY230214C003870002023-02-01 10:11AM EST2023-02-1420.2523.2123.380.00--128.91%
SPY230217C003870002023-02-07 9:48AM EST2023-02-1723.0823.6723.87-1.07-4.43%15,42728.47%
SPY230224C003870002023-02-07 11:02AM EST2023-02-2424.0024.4124.63-0.58-2.36%121526.04%
SPY230303C003870002023-02-03 2:29PM EST2023-03-0328.4425.3625.540.00-1516425.43%
SPY230310C003870002023-02-07 11:06AM EST2023-03-1026.1026.4426.70-1.02-3.76%2425.86%
SPY230317C003870002023-02-03 3:10PM EST2023-03-1729.4727.4127.610.00-612,50225.68%
SPY230331C003870002023-02-06 3:26PM EST2023-03-3128.2928.4328.810.00-350624.47%
SPY230421C003870002023-02-06 10:31AM EST2023-04-2129.6930.2730.850.00-11024.05%
SPY230519C003870002023-02-02 10:31AM EST2023-05-1938.2033.6134.380.00-1225.20%
SPY230616C003870002023-02-01 3:35PM EST2023-06-1638.5236.3337.310.00-82,28125.67%
SPY230630C003870002023-01-24 10:55AM EST2023-06-3032.1537.0938.060.00-13325.20%
SPY230929C003870002023-01-30 1:34PM EST2023-09-2939.5244.5845.640.00-1225.99%
Putsfor7 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230207P003870002023-02-07 10:58AM EST2023-02-070.010.000.010.00-52,35740.63%
SPY230208P003870002023-02-07 11:08AM EST2023-02-080.010.010.020.00-671,05531.25%
SPY230209P003870002023-02-07 10:39AM EST2023-02-090.020.020.03-0.01-33.33%393026.56%
SPY230210P003870002023-02-07 10:50AM EST2023-02-100.040.040.05-0.01-20.00%462,87324.61%
SPY230213P003870002023-02-07 10:36AM EST2023-02-130.080.060.070.00-9471,22419.53%
SPY230214P003870002023-02-07 11:11AM EST2023-02-140.260.250.26-0.07-21.21%52240922.90%
SPY230215P003870002023-02-07 10:54AM EST2023-02-150.380.340.35-0.02-5.00%6971322.95%
SPY230216P003870002023-02-07 10:54AM EST2023-02-160.490.460.48-0.06-10.91%1211123.34%
SPY230217P003870002023-02-07 10:54AM EST2023-02-170.610.580.59-0.02-3.17%7110,68223.37%
SPY230224P003870002023-02-07 10:57AM EST2023-02-241.131.031.05+0.05+4.63%1662,77821.29%
SPY230303P003870002023-02-07 11:08AM EST2023-03-031.571.601.61-0.07-4.27%2074920.61%
SPY230310P003870002023-02-07 10:13AM EST2023-03-102.432.272.28+0.07+2.97%16833520.55%
SPY230317P003870002023-02-07 11:04AM EST2023-03-173.433.273.28+0.21+6.52%56742,94521.43%
SPY230331P003870002023-02-07 10:50AM EST2023-03-314.644.564.58+0.12+2.65%1,10911,52021.24%
SPY230421P003870002023-02-07 10:34AM EST2023-04-216.125.875.89+0.25+4.26%1383520.26%
SPY230519P003870002023-02-06 11:12AM EST2023-05-197.617.757.820.00-776,37119.98%
SPY230616P003870002023-02-06 12:07PM EST2023-06-169.319.469.480.00-184,17919.70%
SPY230630P003870002023-02-07 10:58AM EST2023-06-3010.3810.1510.20+0.53+5.38%4321019.52%
SPY230929P003870002023-02-06 10:29AM EST2023-09-2914.7414.4314.730.00-32319.17%
SPY231229P003870002023-02-01 1:38PM EST2023-12-2919.2717.4818.390.00-2818.87%