Singapore markets open in 8 hours 26 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
410.46+0.63 (+0.15%)
As of 11:34AM EST. Market open.
In the money
Show:ListStraddle
Strike:391.00
Callsfor7 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230207C003910002023-02-06 12:15PM EST2023-02-0718.7418.6718.830.00-41840.00%
SPY230208C003910002023-02-07 9:58AM EST2023-02-0818.2918.7718.93-0.80-4.19%81,3370.00%
SPY230209C003910002023-02-01 2:43PM EST2023-02-0918.5718.8719.060.00--110.00%
SPY230210C003910002023-02-06 11:11AM EST2023-02-1019.6118.9019.080.00-71,1610.00%
SPY230213C003910002023-02-07 10:02AM EST2023-02-1318.3319.0119.18-4.31-19.04%200.00%
SPY230214C003910002023-02-06 1:02PM EST2023-02-1418.8719.4019.56-0.80-4.07%12815.63%
SPY230215C003910002023-02-06 10:15AM EST2023-02-1519.3219.6519.820.00-172619.87%
SPY230216C003910002023-02-06 4:13PM EST2023-02-1620.2919.9720.160.00-101822.41%
SPY230217C003910002023-02-07 11:14AM EST2023-02-1720.2820.1220.29+0.08+0.40%234,65422.43%
SPY230224C003910002023-02-07 10:04AM EST2023-02-2420.4820.9521.11-1.02-4.74%182121.84%
SPY230303C003910002023-02-06 3:31PM EST2023-03-0321.6121.9322.100.00-367722.14%
SPY230310C003910002023-02-06 1:02PM EST2023-03-1023.4223.1323.350.00-1114423.13%
SPY230317C003910002023-02-07 9:39AM EST2023-03-1723.8024.1724.28-1.51-5.97%42,31123.18%
SPY230421C003910002023-02-06 9:47AM EST2023-04-2127.8427.5027.780.00-125622.50%
SPY230519C003910002023-02-01 12:41PM EST2023-05-1927.1830.7431.200.00-111723.62%
SPY230616C003910002023-02-02 9:45AM EST2023-06-1636.4733.4234.350.00-12,95524.45%
SPY230630C003910002023-01-30 10:21AM EST2023-06-3030.4434.0534.970.00-11,09023.89%
SPY230929C003910002023-01-12 11:39AM EST2023-09-2935.4341.8642.750.00-141125.03%
SPY231229C003910002023-01-18 12:03PM EST2023-12-2942.4247.8949.870.00-1126.10%
Putsfor7 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230207P003910002023-02-06 3:58PM EST2023-02-070.010.000.010.00-1,6962,11935.16%
SPY230208P003910002023-02-07 11:18AM EST2023-02-080.020.020.03-0.01-33.33%1471,23928.52%
SPY230209P003910002023-02-07 9:58AM EST2023-02-090.040.040.050.00-62554624.90%
SPY230210P003910002023-02-07 11:04AM EST2023-02-100.080.070.080.00-1463,92123.15%
SPY230213P003910002023-02-07 11:02AM EST2023-02-130.150.130.13-0.01-6.25%2446918.95%
SPY230214P003910002023-02-07 11:14AM EST2023-02-140.440.430.44-0.05-10.20%39836922.66%
SPY230215P003910002023-02-07 10:04AM EST2023-02-150.670.570.58+0.01+1.52%195822.85%
SPY230216P003910002023-02-07 9:45AM EST2023-02-160.830.720.73+0.04+5.06%31723.02%
SPY230217P003910002023-02-07 11:17AM EST2023-02-170.860.840.85-0.06-6.52%20517,49822.90%
SPY230224P003910002023-02-07 11:13AM EST2023-02-241.431.401.41-0.08-5.30%422,14620.90%
SPY230303P003910002023-02-07 11:01AM EST2023-03-032.212.052.06+0.11+5.24%18399720.25%
SPY230310P003910002023-02-07 11:04AM EST2023-03-103.012.802.81+0.16+5.61%1339420.20%
SPY230317P003910002023-02-07 11:15AM EST2023-03-173.913.893.910.00-33554,10621.11%
SPY230324P003910002023-02-07 9:48AM EST2023-03-245.024.754.77+0.27+5.68%6220021.34%
SPY230421P003910002023-02-07 10:19AM EST2023-04-216.936.656.67+0.35+5.32%11,60019.97%
SPY230519P003910002023-02-07 11:00AM EST2023-05-198.898.598.62+0.31+3.61%521,22719.63%
SPY230616P003910002023-02-06 3:51PM EST2023-06-1610.2810.3310.350.00-4174,82119.40%
SPY230630P003910002023-02-07 9:38AM EST2023-06-3011.2911.0511.09+0.60+5.61%2086119.23%
SPY230915P003910002023-02-06 3:11PM EST2023-09-1514.7714.7214.880.00-41818.80%
SPY230929P003910002023-01-31 1:19PM EST2023-09-2917.3315.3815.690.00-10111218.89%
SPY231229P003910002023-02-01 3:51PM EST2023-12-2918.9018.5819.420.00-72518.64%