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:393.00
Callsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206C003930002023-02-03 3:57PM EST2023-02-0619.6718.7719.64-2.13-9.77%1524533.35%
SPY230207C003930002023-02-01 2:43PM EST2023-02-0715.0718.9519.630.00-45947428.66%
SPY230208C003930002023-02-03 1:26PM EST2023-02-0820.5319.0119.69+1.59+8.39%41,13326.73%
SPY230209C003930002023-02-03 11:36AM EST2023-02-0924.1919.2019.87-0.02-0.08%45326.93%
SPY230210C003930002023-02-03 3:30PM EST2023-02-1020.1919.3119.93-3.35-14.23%202,16225.64%
SPY230217C003930002023-02-03 3:53PM EST2023-02-1720.9820.5721.14-4.69-18.27%3310,48125.45%
SPY230224C003930002023-02-03 3:49PM EST2023-02-2421.2821.3721.94-3.72-14.88%21,13123.89%
SPY230303C003930002023-02-02 2:01PM EST2023-03-0322.5722.3222.89-5.67-20.08%291923.60%
SPY230310C003930002023-02-03 12:45PM EST2023-03-1027.1923.3723.92+9.00+49.48%123723.74%
SPY230317C003930002023-02-03 3:51PM EST2023-03-1724.3323.9325.10-3.15-11.46%3394,81424.29%
SPY230421C003930002023-02-02 1:56PM EST2023-04-2132.4527.3128.380.00-2225623.02%
SPY230519C003930002023-02-03 3:53PM EST2023-05-1931.3030.8731.68+2.59+9.02%922223.89%
SPY230616C003930002023-02-02 10:59AM EST2023-06-1637.3333.4634.650.00-45,69024.49%
SPY230630C003930002023-01-24 10:39AM EST2023-06-3026.6034.1135.410.00-18024.08%
SPY230929C003930002023-01-23 1:18PM EST2023-09-2936.2341.6543.090.00-114825.09%
Putsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206P003930002023-02-03 4:11PM EST2023-02-060.030.020.03-0.04-57.14%6251,60123.05%
SPY230207P003930002023-02-03 4:08PM EST2023-02-070.050.040.05-0.08-61.54%17462821.29%
SPY230208P003930002023-02-03 3:59PM EST2023-02-080.070.060.07-0.09-56.25%2983,56620.02%
SPY230209P003930002023-02-03 4:12PM EST2023-02-090.100.100.11-0.09-47.37%2,07394519.63%
SPY230210P003930002023-02-03 4:14PM EST2023-02-100.160.150.16-0.16-50.00%2,2006,57219.43%
SPY230217P003930002023-02-03 4:12PM EST2023-02-171.010.991.01-0.04-3.81%5,13431,41421.13%
SPY230224P003930002023-02-03 3:59PM EST2023-02-241.511.501.53+0.33+27.97%5521,76919.68%
SPY230303P003930002023-02-03 3:12PM EST2023-03-032.182.082.12+0.21+10.66%6212,44119.15%
SPY230310P003930002023-02-03 4:13PM EST2023-03-102.822.752.83+0.52+22.61%15139819.19%
SPY230317P003930002023-02-03 3:58PM EST2023-03-173.743.763.80+0.71+23.43%1,2989,46719.90%
SPY230421P003930002023-02-03 3:52PM EST2023-04-216.606.386.48+1.02+18.28%1132,34719.11%
SPY230519P003930002023-02-03 3:32PM EST2023-05-198.278.258.40+0.57+7.40%982,22318.91%
SPY230616P003930002023-02-03 2:32PM EST2023-06-1610.009.9810.09+0.78+8.46%783,15918.73%
SPY230630P003930002023-02-03 3:57PM EST2023-06-3010.7310.6610.87+0.44+4.28%625118.66%
SPY230915P003930002023-02-03 10:03AM EST2023-09-1514.0114.2814.65-2.08-12.93%1418.34%
SPY230929P003930002023-01-27 2:28PM EST2023-09-2916.3615.0015.520.00-42118.50%
SPY231229P003930002023-01-19 11:47AM EST2023-12-2929.3516.2319.220.00-1118.29%