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
403.30 -1.45 (-0.36%)
Pre-market: 04:31AM EST
In the money
Show:ListStraddle
Strike:388.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230127C003880002023-01-26 3:53PM EST2023-01-2716.120.000.000.00-1,69300.00%
SPY230130C003880002023-01-26 3:53PM EST2023-01-3016.170.000.000.00-11300.00%
SPY230131C003880002023-01-26 2:14PM EST2023-01-3115.440.000.000.00-1300.00%
SPY230201C003880002023-01-26 3:24PM EST2023-02-0116.410.000.000.00-1900.00%
SPY230202C003880002023-01-26 2:14PM EST2023-02-0216.060.000.000.00-700.00%
SPY230203C003880002023-01-26 3:30PM EST2023-02-0316.920.000.000.00-9100.00%
SPY230210C003880002023-01-26 3:21PM EST2023-02-1017.900.000.000.00-3300.00%
SPY230217C003880002023-01-26 3:58PM EST2023-02-1719.730.000.000.00-8700.00%
SPY230224C003880002023-01-26 3:46PM EST2023-02-2419.830.000.000.00-400.00%
SPY230303C003880002023-01-25 1:39PM EST2023-03-0317.150.000.000.00-100.00%
SPY230317C003880002023-01-26 4:00PM EST2023-03-1723.520.000.000.00-700.00%
SPY230331C003880002023-01-24 2:05PM EST2023-03-3121.540.000.000.00-100.00%
SPY230519C003880002023-01-19 1:36PM EST2023-05-1921.350.000.000.00-200.00%
SPY230616C003880002023-01-26 1:01PM EST2023-06-1631.000.000.000.00-500.00%
SPY230630C003880002023-01-19 10:53AM EST2023-06-3024.200.000.000.00-500.00%
SPY230929C003880002023-01-10 11:29AM EST2023-09-2933.500.000.000.00-100.00%
SPY231229C003880002023-01-19 1:38PM EST2023-12-2938.030.000.000.00--00.00%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230127P003880002023-01-26 4:07PM EST2023-01-270.020.000.000.00-6,409025.00%
SPY230130P003880002023-01-26 4:14PM EST2023-01-300.060.000.000.00-17,361012.50%
SPY230131P003880002023-01-26 4:08PM EST2023-01-310.100.000.000.00-1,13206.25%
SPY230201P003880002023-01-26 4:07PM EST2023-02-010.280.000.000.00-5,37206.25%
SPY230202P003880002023-01-26 4:05PM EST2023-02-020.460.000.000.00-71106.25%
SPY230203P003880002023-01-26 4:14PM EST2023-02-030.760.000.000.00-2,59906.25%
SPY230210P003880002023-01-26 4:01PM EST2023-02-101.350.000.000.00-64406.25%
SPY230217P003880002023-01-26 4:12PM EST2023-02-172.210.000.000.00-6,78603.13%
SPY230224P003880002023-01-26 3:57PM EST2023-02-242.640.000.000.00-26103.13%
SPY230303P003880002023-01-26 3:58PM EST2023-03-033.240.000.000.00-37703.13%
SPY230317P003880002023-01-26 4:00PM EST2023-03-174.850.000.000.00-94203.13%
SPY230331P003880002023-01-26 4:12PM EST2023-03-316.110.000.000.00-10703.13%
SPY230421P003880002023-01-26 4:13PM EST2023-04-217.450.000.000.00-18301.56%
SPY230519P003880002023-01-26 3:53PM EST2023-05-199.410.000.000.00-11201.56%
SPY230616P003880002023-01-26 3:26PM EST2023-06-1611.000.000.000.00-601.56%
SPY230630P003880002023-01-26 3:47PM EST2023-06-3011.790.000.000.00-1101.56%
SPY230929P003880002023-01-23 11:39AM EST2023-09-2918.060.000.000.00-3501.56%
SPY231229P003880002023-01-23 1:25PM EST2023-12-2920.980.000.000.00-100.78%