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:390.00
Callsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206C003900002023-02-03 4:13PM EST2023-02-0622.0221.7722.64-4.53-17.06%1410937.50%
SPY230207C003900002023-02-03 1:57PM EST2023-02-0723.3221.9322.61-2.82-10.79%1411531.79%
SPY230208C003900002023-02-03 4:05PM EST2023-02-0822.4521.9922.67-4.05-15.28%226129.66%
SPY230209C003900002023-02-03 2:00PM EST2023-02-0923.1522.1622.84-4.05-14.89%1429.74%
SPY230210C003900002023-02-03 4:07PM EST2023-02-1022.6522.2522.87-4.35-16.11%1144,03827.93%
SPY230217C003900002023-02-03 4:10PM EST2023-02-1723.5623.3223.94-3.29-12.25%15916,68626.98%
SPY230224C003900002023-02-03 4:06PM EST2023-02-2424.4524.0624.65-3.22-11.64%6465125.04%
SPY230303C003900002023-02-03 4:08PM EST2023-03-0325.3224.9525.55-3.52-12.21%2973024.65%
SPY230310C003900002023-02-03 3:54PM EST2023-03-1026.4625.9426.52-2.63-9.04%1442624.68%
SPY230317C003900002023-02-03 3:42PM EST2023-03-1727.5126.4827.70-2.29-7.68%31126,33425.29%
SPY230331C003900002023-02-03 3:51PM EST2023-03-3127.7727.5428.83-3.79-12.01%1,0194,75524.09%
SPY230421C003900002023-02-03 3:36PM EST2023-04-2130.2729.6730.76-5.19-14.64%165,04723.60%
SPY230519C003900002023-02-03 1:34PM EST2023-05-1934.1632.8634.20-1.78-4.95%11,38724.68%
SPY230616C003900002023-02-03 10:57AM EST2023-06-1639.0735.7436.98-0.67-1.69%220,44225.05%
SPY230630C003900002023-02-01 3:39PM EST2023-06-3037.6936.3737.740.00-622624.63%
SPY230721C003900002023-02-03 1:44PM EST2023-07-2139.1437.9839.40-2.48-5.96%521424.66%
SPY230915C003900002023-02-03 3:17PM EST2023-09-1544.2043.1744.44-3.80-7.92%445,60825.59%
SPY230929C003900002023-01-30 2:35PM EST2023-09-2937.1543.8445.290.00-194925.51%
SPY231215C003900002023-02-03 3:11PM EST2023-12-1550.3849.6151.31-3.03-5.67%124,74126.37%
SPY231229C003900002023-02-03 12:59PM EST2023-12-2952.0050.1651.93-0.22-0.42%202626.23%
SPY240119C003900002023-02-03 4:11PM EST2024-01-1952.0351.1452.97-3.97-7.09%304,74526.11%
SPY240621C003900002023-02-02 10:44AM EST2024-06-2163.7859.8663.010.00-12,71527.26%
SPY241220C003900002023-02-03 12:49PM EST2024-12-2072.5067.5072.50+9.11+14.37%14,27927.81%
SPY250117C003900002023-02-03 2:14PM EST2025-01-1771.2768.0073.00-1.73-2.37%422327.49%
SPY250321C003900002023-01-24 11:38AM EST2025-03-2168.5070.5075.500.00-34027.45%
SPY251219C003900002023-01-31 12:25PM EST2025-12-1976.3980.0085.000.00-856727.22%
Putsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206P003900002023-02-03 4:14PM EST2023-02-060.030.020.03-0.02-40.00%2,2799,36426.17%
SPY230207P003900002023-02-03 3:59PM EST2023-02-070.040.030.04-0.04-50.00%3,9963,81323.44%
SPY230208P003900002023-02-03 3:53PM EST2023-02-080.060.050.06-0.06-50.00%4221,22322.27%
SPY230209P003900002023-02-03 3:57PM EST2023-02-090.080.060.08-0.04-33.33%8032,02421.19%
SPY230210P003900002023-02-03 4:14PM EST2023-02-100.110.100.11-0.12-52.17%4,96134,47320.61%
SPY230217P003900002023-02-03 4:11PM EST2023-02-170.790.760.77-0.07-8.14%51,386109,13221.80%
SPY230224P003900002023-02-03 4:14PM EST2023-02-241.231.211.230.00-6,00118,41120.33%
SPY230303P003900002023-02-03 4:12PM EST2023-03-031.781.741.77+0.08+4.71%2,18110,70119.78%
SPY230310P003900002023-02-03 4:07PM EST2023-03-102.402.352.42+0.10+4.35%44386719.78%
SPY230317P003900002023-02-03 4:14PM EST2023-03-173.303.283.32+0.11+3.45%16,43396,67020.44%
SPY230331P003900002023-02-03 4:08PM EST2023-03-314.564.494.58+0.37+8.83%3,16338,97720.37%
SPY230421P003900002023-02-03 4:14PM EST2023-04-215.895.815.89+0.50+9.28%6,60567,17819.59%
SPY230519P003900002023-02-03 4:14PM EST2023-05-197.727.637.75+0.52+7.22%3,02714,97619.34%
SPY230616P003900002023-02-03 4:14PM EST2023-06-169.399.309.41+0.50+5.62%10,25731,42119.14%
SPY230630P003900002023-02-03 4:01PM EST2023-06-3010.079.9710.17+1.07+11.89%6503,09919.05%
SPY230721P003900002023-02-03 3:58PM EST2023-07-2111.1311.0411.17+0.53+5.00%2292,47318.84%
SPY230915P003900002023-02-03 3:57PM EST2023-09-1513.6813.6513.91+1.00+7.89%16316,86618.70%
SPY230929P003900002023-02-03 3:56PM EST2023-09-2914.4114.2514.75+1.06+7.94%1384918.84%
SPY231215P003900002023-02-03 2:07PM EST2023-12-1517.5316.9617.84+0.53+3.12%8014,41818.59%
SPY231229P003900002023-02-03 4:13PM EST2023-12-2917.8815.6019.65+0.88+5.18%2825719.45%
SPY240119P003900002023-02-03 4:01PM EST2024-01-1918.6517.9219.00+1.25+7.18%988,14518.42%
SPY240621P003900002023-02-03 2:54PM EST2024-06-2122.8521.9023.89+1.35+6.28%536,89518.08%
SPY241220P003900002023-02-03 3:51PM EST2024-12-2027.0725.0030.00+0.19+0.71%14,34818.39%
SPY250117P003900002023-01-31 2:11PM EST2025-01-1729.5025.5030.500.00-856418.25%
SPY250321P003900002023-02-01 3:56PM EST2025-03-2128.5926.5031.500.00-133117.94%
SPY251219P003900002023-02-02 3:43PM EST2025-12-1934.4931.5036.500.00-3239517.34%