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:396.00
Callsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206C003960002023-02-03 3:54PM EST2023-02-0616.5115.7716.65-2.49-13.11%452,28429.35%
SPY230207C003960002023-02-03 3:19PM EST2023-02-0717.0615.9716.65-1.99-10.45%2262725.39%
SPY230208C003960002023-02-03 10:18AM EST2023-02-0819.2816.0616.73+0.55+2.94%765723.98%
SPY230209C003960002023-02-03 10:14AM EST2023-02-0918.9116.2816.94-3.20-14.47%417724.46%
SPY230210C003960002023-02-03 4:14PM EST2023-02-1016.7416.4317.03-5.06-23.21%571,57223.54%
SPY230217C003960002023-02-03 4:02PM EST2023-02-1718.2617.9018.45-3.98-17.90%3509,01924.23%
SPY230224C003960002023-02-03 3:05PM EST2023-02-2418.3818.7619.30-1.91-9.41%141,26422.80%
SPY230303C003960002023-02-03 11:40AM EST2023-03-0323.2519.7620.30-0.24-1.02%2029122.58%
SPY230310C003960002023-02-03 2:55PM EST2023-03-1021.2920.8721.38-3.57-14.36%23922.80%
SPY230317C003960002023-02-03 4:01PM EST2023-03-1722.2621.6122.48-2.00-8.24%445,20523.15%
SPY230331C003960002023-02-03 4:14PM EST2023-03-3123.2022.7123.79-2.14-8.45%221,81722.39%
SPY230421C003960002023-02-03 3:35PM EST2023-04-2125.6025.0025.98-3.80-12.93%1677422.33%
SPY230519C003960002023-02-01 3:52PM EST2023-05-1927.5728.3629.500.00-2251023.47%
SPY230616C003960002023-02-03 3:53PM EST2023-06-1631.8431.2232.35-3.01-8.64%34,73023.92%
SPY230630C003960002023-02-02 9:52AM EST2023-06-3033.3531.8933.140.00-15123.55%
SPY230929C003960002023-02-01 1:36PM EST2023-09-2935.0139.5040.900.00-11324.66%
SPY231229C003960002023-02-03 11:02AM EST2023-12-2949.5545.9047.85+1.12+2.31%31025.62%
Putsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206P003960002023-02-03 4:09PM EST2023-02-060.030.020.03-0.08-72.73%2,2152,63119.73%
SPY230207P003960002023-02-03 4:11PM EST2023-02-070.080.070.08-0.09-52.94%9232,11819.78%
SPY230208P003960002023-02-03 4:00PM EST2023-02-080.120.100.12-0.09-42.86%1,4072,54118.95%
SPY230209P003960002023-02-03 3:43PM EST2023-02-090.220.160.18-0.02-8.33%5441,20318.65%
SPY230210P003960002023-02-03 4:11PM EST2023-02-100.270.250.26-0.05-15.62%4,5416,23118.60%
SPY230217P003960002023-02-03 4:11PM EST2023-02-171.341.301.32+0.34+34.00%3,25618,35320.44%
SPY230224P003960002023-02-03 4:13PM EST2023-02-241.921.871.91+0.49+34.27%3331,79919.07%
SPY230303P003960002023-02-03 3:58PM EST2023-03-032.502.512.55+0.48+23.76%1,0154,45518.55%
SPY230310P003960002023-02-03 3:51PM EST2023-03-103.403.233.31+0.28+8.97%11210618.60%
SPY230317P003960002023-02-03 4:11PM EST2023-03-174.374.304.35+0.38+9.52%2,88913,44419.34%
SPY230331P003960002023-02-03 4:05PM EST2023-03-315.675.625.72+0.48+9.25%4,9117,85019.31%
SPY230421P003960002023-02-03 3:26PM EST2023-04-216.967.037.14+0.92+15.23%2633,30618.65%
SPY230519P003960002023-02-03 3:50PM EST2023-05-199.198.949.09+1.25+15.74%2571,07618.46%
SPY230616P003960002023-02-03 3:57PM EST2023-06-1610.6810.7010.82+0.99+10.22%193,23318.32%
SPY230630P003960002023-02-03 3:07PM EST2023-06-3011.8611.3711.61+1.51+14.59%6020618.25%
SPY230915P003960002023-02-03 9:51AM EST2023-09-1514.8815.1015.45-0.52-3.38%245517.99%
SPY230929P003960002023-02-03 3:56PM EST2023-09-2915.9915.6916.32+1.36+9.30%118818.15%
SPY231229P003960002023-01-25 11:17AM EST2023-12-2925.4917.0420.060.00-61117.98%