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:395.00
Callsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206C003950002023-02-03 4:01PM EST2023-02-0617.2816.7717.65-2.86-14.20%13362930.76%
SPY230207C003950002023-02-03 3:33PM EST2023-02-0717.6216.9617.64-2.19-11.06%4879826.44%
SPY230208C003950002023-02-03 3:48PM EST2023-02-0817.0217.0417.71-2.82-14.21%4573024.81%
SPY230209C003950002023-02-03 12:36PM EST2023-02-0921.5817.2517.91+1.23+6.04%14625.24%
SPY230210C003950002023-02-03 4:01PM EST2023-02-1017.8617.3817.99-3.23-15.32%1184,12024.21%
SPY230217C003950002023-02-03 3:57PM EST2023-02-1719.4018.7919.24-2.00-9.35%1,05830,40724.16%
SPY230224C003950002023-02-03 2:11PM EST2023-02-2420.2219.6220.17-2.39-10.57%301,61823.15%
SPY230303C003950002023-02-03 12:50PM EST2023-03-0324.0020.6021.15-0.85-3.42%165,08022.91%
SPY230310C003950002023-02-03 12:16PM EST2023-03-1025.1121.6922.22-0.25-0.99%110323.11%
SPY230317C003950002023-02-03 3:51PM EST2023-03-1722.6622.5023.20-2.51-9.97%32316,14623.22%
SPY230331C003950002023-02-03 11:54AM EST2023-03-3127.1223.5824.55+0.38+1.42%582,45122.55%
SPY230421C003950002023-02-03 3:36PM EST2023-04-2126.2125.8226.70-3.53-11.87%353,68822.45%
SPY230519C003950002023-02-03 3:41PM EST2023-05-1930.0929.0330.27-1.96-6.12%433923.67%
SPY230616C003950002023-02-02 3:31PM EST2023-06-1633.0331.9633.11-2.09-5.95%112,89424.11%
SPY230630C003950002023-02-02 1:51PM EST2023-06-3037.3732.6233.900.00-862923.74%
SPY230721C003950002023-02-03 3:59PM EST2023-07-2135.3234.2835.63-4.68-11.70%361823.85%
SPY230915C003950002023-02-02 2:06PM EST2023-09-1544.5439.5240.720.00-303,35424.83%
SPY230929C003950002023-01-26 12:21PM EST2023-09-2934.0440.2141.630.00-161224.81%
SPY231215C003950002023-02-03 3:24PM EST2023-12-1547.5846.0447.73-0.94-1.94%134,86625.74%
SPY231229C003950002023-02-02 11:50AM EST2023-12-2948.2145.5849.38-1.99-3.96%13626.29%
SPY240119C003950002023-02-03 4:08PM EST2024-01-1949.5647.6349.42-2.74-5.24%142,09525.52%
SPY240621C003950002023-02-02 3:41PM EST2024-06-2159.3956.4659.560.00-560726.74%
SPY241220C003950002023-02-03 10:09AM EST2024-12-2066.7564.0069.00-2.25-3.26%14,27327.29%
SPY250117C003950002023-02-02 2:03PM EST2025-01-1771.0064.5069.500.00-1710626.98%
SPY250321C003950002023-02-03 10:19AM EST2025-03-2172.0067.5072.50+8.00+12.50%162927.17%
SPY251219C003950002023-02-03 12:24PM EST2025-12-1982.0077.0081.00+9.10+12.48%252426.57%
Putsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206P003950002023-02-03 4:14PM EST2023-02-060.030.020.03-0.06-66.67%2,3473,19520.90%
SPY230207P003950002023-02-03 4:01PM EST2023-02-070.060.060.07-0.09-60.00%5692,52420.41%
SPY230208P003950002023-02-03 4:09PM EST2023-02-080.100.090.10-0.05-33.33%1,8503,18919.29%
SPY230209P003950002023-02-03 4:04PM EST2023-02-090.140.140.15-0.15-51.72%6071,49318.95%
SPY230210P003950002023-02-03 4:14PM EST2023-02-100.220.210.22-0.20-47.62%11,21515,22718.87%
SPY230217P003950002023-02-03 4:14PM EST2023-02-171.201.191.20-0.05-4.00%13,087104,07720.63%
SPY230224P003950002023-02-03 4:14PM EST2023-02-241.761.751.76+0.13+7.98%24,4069,09219.22%
SPY230303P003950002023-02-03 4:03PM EST2023-03-032.362.352.40+0.12+5.36%1,3076,97018.76%
SPY230310P003950002023-02-03 4:07PM EST2023-03-103.103.063.14+0.25+8.77%93235418.79%
SPY230317P003950002023-02-03 4:14PM EST2023-03-174.154.114.15+0.26+6.68%8,52356,52119.51%
SPY230331P003950002023-02-03 4:03PM EST2023-03-315.495.415.51+0.49+9.80%2,4065,66319.49%
SPY230421P003950002023-02-03 4:14PM EST2023-04-216.906.806.91+1.08+18.56%26,87115,71418.80%
SPY230519P003950002023-02-03 3:59PM EST2023-05-198.788.718.86+1.08+14.03%4152,27618.62%
SPY230616P003950002023-02-03 3:02PM EST2023-06-1610.9210.4510.57+1.45+15.31%5,69716,13918.46%
SPY230630P003950002023-02-03 3:59PM EST2023-06-3011.2411.1511.34+1.29+12.96%281,68318.37%
SPY230721P003950002023-02-03 3:52PM EST2023-07-2112.5212.2512.46+1.55+14.13%1081,86818.28%
SPY230915P003950002023-02-03 3:58PM EST2023-09-1514.8814.6815.18+0.39+2.69%656,59318.11%
SPY230929P003950002023-02-03 1:58PM EST2023-09-2915.6815.4316.05+0.29+1.88%126018.27%
SPY231215P003950002023-02-03 2:09PM EST2023-12-1518.9318.2719.19+0.31+1.66%12313,70318.07%
SPY231229P003950002023-02-03 1:30PM EST2023-12-2919.9917.0020.01+1.48+8.00%75818.24%
SPY240119P003950002023-02-03 1:47PM EST2024-01-1920.2819.6520.40+1.62+8.68%106,61517.94%
SPY240621P003950002023-02-03 3:58PM EST2024-06-2124.1023.2725.31+1.05+4.56%136,25517.63%
SPY241220P003950002023-02-03 3:51PM EST2024-12-2028.5927.5031.50+1.30+4.76%11,87317.99%
SPY250117P003950002023-02-01 3:07PM EST2025-01-1729.4027.0032.000.00-261617.86%
SPY250321P003950002023-02-02 9:40AM EST2025-03-2129.6228.0033.000.00-1717.56%
SPY251219P003950002023-02-03 1:44PM EST2025-12-1936.0033.0038.00-2.90-7.46%113616.98%