Singapore markets open in 8 hours 33 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
409.61-0.22 (-0.05%)
As of 11:27AM EST. Market open.
In the money
Show:ListStraddle
Strike:397.00
Callsfor7 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230207C003970002023-02-07 10:17AM EST2023-02-0711.7012.5412.70-1.20-9.30%562532.62%
SPY230208C003970002023-02-07 10:07AM EST2023-02-0812.2312.6512.83-0.53-4.15%1875427.44%
SPY230209C003970002023-02-07 10:10AM EST2023-02-0912.0212.9413.12-1.54-11.36%115527.59%
SPY230210C003970002023-02-07 10:10AM EST2023-02-1012.1613.0913.26-1.46-10.72%21,99325.61%
SPY230213C003970002023-02-06 3:19PM EST2023-02-1313.5713.3113.480.00-131721.19%
SPY230214C003970002023-02-03 1:40PM EST2023-02-1417.3014.0014.160.00-31324.35%
SPY230215C003970002023-02-06 10:15AM EST2023-02-1514.3214.1714.320.00-1823.87%
SPY230216C003970002023-02-07 9:36AM EST2023-02-1613.8414.6114.79-1.25-8.28%2925.06%
SPY230217C003970002023-02-07 11:08AM EST2023-02-1714.6614.7614.91-0.66-4.31%2312,42524.46%
SPY230224C003970002023-02-06 3:32PM EST2023-02-2415.6815.8315.910.00-1780222.64%
SPY230303C003970002023-02-03 3:13PM EST2023-03-0319.4416.9317.100.00-1492222.54%
SPY230310C003970002023-02-07 10:05AM EST2023-03-1017.9118.1318.40-0.03-0.17%206323.01%
SPY230317C003970002023-02-07 10:52AM EST2023-03-1719.0919.3219.37-0.39-2.00%27,00922.87%
SPY230421C003970002023-02-01 3:31PM EST2023-04-2124.3922.8723.160.00-637722.19%
SPY230519C003970002023-02-03 1:30PM EST2023-05-1928.8526.1326.840.00-285223.41%
SPY230616C003970002023-02-02 2:07PM EST2023-06-1635.4629.0229.800.00-14,29223.91%
SPY230630C003970002023-02-02 10:43AM EST2023-06-3034.8429.7430.550.00-25223.48%
SPY230929C003970002023-01-23 1:40PM EST2023-09-2933.9037.4638.440.00-11124.61%
Putsfor7 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230207P003970002023-02-07 11:06AM EST2023-02-070.020.010.02-0.01-33.33%1,3973,04725.98%
SPY230208P003970002023-02-07 11:08AM EST2023-02-080.050.050.06-0.03-37.50%1,6341,91621.49%
SPY230209P003970002023-02-07 11:09AM EST2023-02-090.140.130.14-0.04-22.22%5032,11920.41%
SPY230210P003970002023-02-07 11:10AM EST2023-02-100.250.250.26-0.04-13.79%2,04012,80620.17%
SPY230213P003970002023-02-07 11:09AM EST2023-02-130.410.430.44-0.04-8.89%2241,53817.36%
SPY230214P003970002023-02-07 11:11AM EST2023-02-141.051.041.05-0.03-2.78%12482521.12%
SPY230215P003970002023-02-07 10:22AM EST2023-02-151.411.251.26+0.07+5.22%1881,24621.24%
SPY230216P003970002023-02-07 10:36AM EST2023-02-161.601.421.43+0.10+6.67%5749521.12%
SPY230217P003970002023-02-07 11:08AM EST2023-02-171.641.591.60+0.03+1.86%22521,43921.03%
SPY230224P003970002023-02-07 11:10AM EST2023-02-242.322.342.350.00-1262,81319.31%
SPY230303P003970002023-02-07 10:51AM EST2023-03-033.173.083.09+0.04+1.28%6004,96618.60%
SPY230310P003970002023-02-07 10:40AM EST2023-03-104.163.953.96+0.32+8.33%12428318.64%
SPY230317P003970002023-02-07 11:02AM EST2023-03-175.455.235.25+0.30+5.83%37910,56219.70%
SPY230324P003970002023-02-06 3:49PM EST2023-03-246.116.126.150.00-5022519.90%
SPY230421P003970002023-02-07 10:18AM EST2023-04-218.428.158.18+0.42+5.25%71,35818.73%
SPY230519P003970002023-02-06 1:54PM EST2023-05-1910.1410.1810.220.00-20680118.51%
SPY230616P003970002023-02-06 4:06PM EST2023-06-1611.8111.9611.990.00-192,27018.33%
SPY230630P003970002023-02-06 3:53PM EST2023-06-3012.5512.6812.730.00-436,38418.18%
SPY230915P003970002023-02-06 3:54PM EST2023-09-1516.2716.3916.560.00-63617.84%
SPY230929P003970002023-02-06 3:11PM EST2023-09-2917.1517.0317.400.00-24517.97%
SPY231229P003970002023-02-02 9:57AM EST2023-12-2919.1220.1321.190.00-110517.81%