Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
408.94-0.89 (-0.22%)
As of 10:44AM EST. Market open.
In the money
Show:ListStraddle
Strike:394.00
Callsfor7 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230207C003940002023-02-07 10:21AM EST2023-02-0714.9514.6714.82-1.10-6.85%107430.00%
SPY230208C003940002023-02-06 11:40AM EST2023-02-0816.6514.3914.570.00-121,5530.00%
SPY230209C003940002023-02-06 3:06PM EST2023-02-0915.9314.7014.870.00-180.00%
SPY230210C003940002023-02-07 10:04AM EST2023-02-1015.2714.8315.01-1.18-7.17%53,09218.07%
SPY230213C003940002023-02-02 3:23PM EST2023-02-1322.0615.0015.160.00--516.85%
SPY230214C003940002023-02-06 3:36PM EST2023-02-1417.0015.5515.710.00-42421.56%
SPY230215C003940002023-02-07 10:04AM EST2023-02-1516.2115.8816.05-6.76-29.43%5222.79%
SPY230216C003940002023-02-03 2:44PM EST2023-02-1620.1916.1916.360.00-6323.55%
SPY230217C003940002023-02-07 10:26AM EST2023-02-1716.9016.4016.53-0.95-5.32%136,65023.40%
SPY230224C003940002023-02-07 10:25AM EST2023-02-2417.7717.4517.62-0.75-4.05%52,20422.59%
SPY230303C003940002023-02-06 11:57AM EST2023-03-0319.5818.5218.640.00-149822.25%
SPY230310C003940002023-02-06 11:06AM EST2023-03-1021.3319.6719.860.00-38122.74%
SPY230317C003940002023-02-07 10:04AM EST2023-03-1721.1720.9421.11-0.74-3.38%639,84423.33%
SPY230324C003940002023-02-06 10:08AM EST2023-03-2423.0021.5121.710.00-1222.66%
SPY230331C003940002023-02-06 11:27AM EST2023-03-3123.9322.0722.350.00-13,68522.28%
SPY230421C003940002023-02-06 2:56PM EST2023-04-2125.6424.2724.510.00-1210522.10%
SPY230519C003940002023-02-02 2:02PM EST2023-05-1935.4427.6328.080.00-119223.29%
SPY230616C003940002023-02-06 10:21AM EST2023-06-1630.9230.2831.070.00-5885,03523.89%
SPY230630C003940002023-02-06 10:29AM EST2023-06-3031.2331.0731.820.00-183723.47%
SPY230915C003940002023-02-01 3:47PM EST2023-09-1540.7038.0738.860.00-1224.76%
SPY230929C003940002023-01-20 1:58PM EST2023-09-2930.5038.9539.660.00-112724.64%
Putsfor7 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230207P003940002023-02-07 10:28AM EST2023-02-070.010.000.01-0.01-50.00%1,2081,64128.13%
SPY230208P003940002023-02-07 10:24AM EST2023-02-080.040.030.040.00-1241,32223.44%
SPY230209P003940002023-02-07 10:15AM EST2023-02-090.080.080.090.00-17199621.73%
SPY230210P003940002023-02-07 10:28AM EST2023-02-100.180.160.17+0.03+20.00%9215,19921.14%
SPY230213P003940002023-02-07 10:05AM EST2023-02-130.280.290.30+0.01+3.70%321,66618.02%
SPY230214P003940002023-02-07 10:04AM EST2023-02-140.780.760.77+0.04+5.41%9836721.56%
SPY230215P003940002023-02-07 10:12AM EST2023-02-151.031.011.02+0.14+15.73%26120322.18%
SPY230216P003940002023-02-07 10:24AM EST2023-02-161.151.191.20-0.04-3.36%45424522.21%
SPY230217P003940002023-02-07 10:27AM EST2023-02-171.351.341.35+0.12+9.76%37111,31222.06%
SPY230224P003940002023-02-07 10:18AM EST2023-02-241.951.982.00+0.13+7.14%132,99819.99%
SPY230303P003940002023-02-07 10:18AM EST2023-03-032.722.772.78+0.18+7.09%1151,11519.49%
SPY230310P003940002023-02-07 10:04AM EST2023-03-103.533.633.64+0.14+4.13%238819.52%
SPY230317P003940002023-02-07 10:14AM EST2023-03-174.824.764.78+0.40+9.05%4357,01820.29%
SPY230324P003940002023-02-06 1:40PM EST2023-03-245.425.765.780.00-555120.72%
SPY230331P003940002023-02-06 4:13PM EST2023-03-315.856.246.260.00-2481,85120.19%
SPY230421P003940002023-02-07 10:24AM EST2023-04-217.557.687.75+0.26+3.57%541,90019.38%
SPY230519P003940002023-02-06 3:41PM EST2023-05-199.269.629.650.00-15288518.94%
SPY230616P003940002023-02-06 1:59PM EST2023-06-1611.0311.4811.500.00-5943,46818.84%
SPY230630P003940002023-02-07 9:42AM EST2023-06-3012.0912.1912.24+0.63+5.50%2088518.68%
SPY230915P003940002023-01-25 10:13AM EST2023-09-1520.8715.9416.110.00--018.33%
SPY230929P003940002023-02-02 2:48PM EST2023-09-2915.1516.6016.940.00-410018.44%
SPY231229P003940002023-02-06 9:43AM EST2023-12-2919.8819.5920.550.00-12418.12%