Singapore markets close in 1 hour 43 minutes

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
403.69 -1.06 (-0.26%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:392.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230127C003920002023-01-26 3:59PM EST2023-01-2712.830.000.000.00-45200.00%
SPY230130C003920002023-01-26 4:03PM EST2023-01-3012.650.000.000.00-12300.00%
SPY230131C003920002023-01-26 3:08PM EST2023-01-3111.660.000.000.00-1000.00%
SPY230201C003920002023-01-26 3:44PM EST2023-02-0112.540.000.000.00-3500.00%
SPY230202C003920002023-01-26 3:28PM EST2023-02-0213.350.000.000.00-3900.00%
SPY230203C003920002023-01-26 3:50PM EST2023-02-0313.700.000.000.00-21700.00%
SPY230210C003920002023-01-26 3:34PM EST2023-02-1014.660.000.000.00-3600.00%
SPY230217C003920002023-01-26 3:59PM EST2023-02-1716.660.000.000.00-28900.00%
SPY230224C003920002023-01-26 10:29AM EST2023-02-2415.730.000.000.00-300.00%
SPY230303C003920002023-01-26 3:27PM EST2023-03-0317.860.000.000.00-3300.00%
SPY230317C003920002023-01-26 3:51PM EST2023-03-1720.000.000.000.00-13300.00%
SPY230331C003920002023-01-26 9:44AM EST2023-03-3120.100.000.000.00-300.00%
SPY230421C003920002023-01-25 3:00PM EST2023-04-2120.660.000.000.00-2600.00%
SPY230519C003920002023-01-25 10:50AM EST2023-05-1920.600.000.000.00-2000.00%
SPY230616C003920002023-01-26 11:46AM EST2023-06-1627.430.000.000.00-400.00%
SPY230630C003920002023-01-23 10:45AM EST2023-06-3028.090.000.000.00-600.00%
SPY230929C003920002023-01-10 10:25AM EST2023-09-2931.700.000.000.00-100.00%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230127P003920002023-01-26 4:14PM EST2023-01-270.040.000.000.00-8,996012.50%
SPY230130P003920002023-01-26 4:11PM EST2023-01-300.100.000.000.00-4,64806.25%
SPY230131P003920002023-01-26 4:13PM EST2023-01-310.210.000.000.00-2,63306.25%
SPY230201P003920002023-01-26 4:12PM EST2023-02-010.590.000.000.00-1,22306.25%
SPY230202P003920002023-01-26 4:06PM EST2023-02-020.830.000.000.00-1,95906.25%
SPY230203P003920002023-01-26 4:13PM EST2023-02-031.280.000.000.00-2,61806.25%
SPY230210P003920002023-01-26 4:05PM EST2023-02-101.990.000.000.00-4,52503.13%
SPY230217P003920002023-01-26 4:13PM EST2023-02-172.950.000.000.00-4,15403.13%
SPY230224P003920002023-01-26 3:55PM EST2023-02-243.440.000.000.00-34803.13%
SPY230303P003920002023-01-26 3:32PM EST2023-03-034.170.000.000.00-49403.13%
SPY230317P003920002023-01-26 3:59PM EST2023-03-175.790.000.000.00-1,01801.56%
SPY230331P003920002023-01-26 3:57PM EST2023-03-317.000.000.000.00-52801.56%
SPY230421P003920002023-01-26 4:00PM EST2023-04-218.370.000.000.00-84901.56%
SPY230519P003920002023-01-26 4:08PM EST2023-05-1910.290.000.000.00-21301.56%
SPY230616P003920002023-01-26 3:59PM EST2023-06-1611.900.000.000.00-21101.56%
SPY230630P003920002023-01-26 2:00PM EST2023-06-3013.220.000.000.00-4701.56%
SPY230929P003920002023-01-26 4:00PM EST2023-09-2916.990.000.000.00-600.78%
SPY231229P003920002023-01-20 11:49AM EST2023-12-2926.370.000.000.00-300.78%