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
411.89 -0.46 (-0.11%)
After hours: 07:48PM EST
In the money
Show:ListStraddle
Strike:398.00
Callsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206C003980002023-02-03 4:00PM EST2023-02-0614.4013.7814.65-3.15-17.95%794,09226.47%
SPY230207C003980002023-02-03 1:45PM EST2023-02-0714.4414.0114.68-5.79-28.62%312,01123.41%
SPY230208C003980002023-02-03 3:54PM EST2023-02-0814.7514.1214.77-1.52-9.34%1061,20022.22%
SPY230209C003980002023-02-02 11:27AM EST2023-02-0919.1514.3715.010.00-51,38522.90%
SPY230210C003980002023-02-03 3:34PM EST2023-02-1014.9314.5515.13-2.93-16.41%1873,94722.28%
SPY230217C003980002023-02-03 3:52PM EST2023-02-1715.9516.1716.50-3.07-16.14%16413,11922.58%
SPY230224C003980002023-02-03 3:25PM EST2023-02-2417.7017.0817.58-1.17-6.20%291,17622.07%
SPY230303C003980002023-02-03 2:56PM EST2023-03-0318.3318.2118.59-3.41-15.69%211,36221.86%
SPY230310C003980002023-02-03 3:39PM EST2023-03-1019.3119.2419.74-4.05-17.34%1516222.22%
SPY230317C003980002023-02-03 3:23PM EST2023-03-1720.8620.0620.75-1.80-7.94%4810,05322.36%
SPY230331C003980002023-02-03 2:35PM EST2023-03-3122.0221.1722.19-2.48-10.12%887821.88%
SPY230421C003980002023-02-03 2:28PM EST2023-04-2124.1623.5324.40-3.82-13.65%5128821.86%
SPY230519C003980002023-02-03 12:53PM EST2023-05-1930.1426.9027.87-1.02-3.27%30062222.93%
SPY230616C003980002023-02-02 1:59PM EST2023-06-1635.1729.7530.850.00-54,83923.55%
SPY230630C003980002023-02-02 1:51PM EST2023-06-3035.0830.4331.650.00-211523.20%
SPY230929C003980002023-02-03 1:45PM EST2023-09-2939.0038.0839.42-2.33-5.64%15024.34%
SPY231229C003980002023-01-30 3:58PM EST2023-12-2937.2243.4647.250.00-51725.90%
Putsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206P003980002023-02-03 4:14PM EST2023-02-060.030.030.04-0.10-76.92%1,4383,71818.36%
SPY230207P003980002023-02-03 4:10PM EST2023-02-070.110.100.11-0.08-42.11%1,7081,91018.65%
SPY230208P003980002023-02-03 4:00PM EST2023-02-080.180.160.17-0.12-40.00%7254,26718.16%
SPY230209P003980002023-02-03 4:14PM EST2023-02-090.250.240.26-0.10-28.57%1,8841,26718.12%
SPY230210P003980002023-02-03 4:14PM EST2023-02-100.370.360.37-0.03-7.50%4,6168,36918.19%
SPY230217P003980002023-02-03 4:10PM EST2023-02-171.581.551.58+0.08+5.33%1,68215,26020.00%
SPY230224P003980002023-02-03 4:13PM EST2023-02-242.212.172.21+0.46+26.29%1,0752,31418.65%
SPY230303P003980002023-02-03 4:00PM EST2023-03-032.832.842.89+0.71+33.49%7621,38318.16%
SPY230310P003980002023-02-03 3:26PM EST2023-03-103.743.593.67+0.74+24.67%11319318.19%
SPY230317P003980002023-02-03 3:58PM EST2023-03-174.724.714.76+0.77+19.49%84213,29618.97%
SPY230331P003980002023-02-03 1:31PM EST2023-03-316.366.066.16+1.19+23.02%2351,94018.95%
SPY230421P003980002023-02-03 3:50PM EST2023-04-217.797.507.61+1.30+20.03%971,21918.33%
SPY230519P003980002023-02-03 3:57PM EST2023-05-199.429.449.59+1.42+17.75%3261,18318.16%
SPY230616P003980002023-02-03 2:17PM EST2023-06-1611.4111.2111.33+1.09+10.56%572,89818.04%
SPY230630P003980002023-02-03 10:51AM EST2023-06-3011.1711.9012.13+0.34+3.14%5125317.98%
SPY230915P003980002023-02-03 11:50AM EST2023-09-1515.1615.6416.00+0.61+4.19%2521917.75%
SPY230929P003980002023-02-03 3:45PM EST2023-09-2916.7716.2316.87+0.46+2.82%56517.91%
SPY231229P003980002023-02-02 2:49PM EST2023-12-2920.0018.0020.630.00-311917.76%