Singapore markets close in 1 hour 29 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
404.75+4.40 (+1.10%)
At close: 04:00PM EST
403.69 -1.06 (-0.26%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:399.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230127C003990002023-01-26 4:11PM EST2023-01-275.700.000.000.00-10,23000.00%
SPY230130C003990002023-01-26 4:10PM EST2023-01-306.220.000.000.00-3,95500.00%
SPY230131C003990002023-01-26 4:08PM EST2023-01-316.500.000.000.00-4,06600.00%
SPY230201C003990002023-01-26 3:59PM EST2023-02-017.620.000.000.00-3,89000.00%
SPY230202C003990002023-01-26 3:56PM EST2023-02-027.950.000.000.00-2,65600.00%
SPY230203C003990002023-01-26 4:04PM EST2023-02-038.690.000.000.00-2,26600.00%
SPY230210C003990002023-01-26 3:58PM EST2023-02-109.750.000.000.00-1,36200.00%
SPY230217C003990002023-01-26 4:04PM EST2023-02-1711.230.000.000.00-8,78200.00%
SPY230224C003990002023-01-26 4:10PM EST2023-02-2412.050.000.000.00-1,36800.00%
SPY230303C003990002023-01-26 3:52PM EST2023-03-0312.760.000.000.00-42400.00%
SPY230317C003990002023-01-26 3:45PM EST2023-03-1714.480.000.000.00-4300.00%
SPY230421C003990002023-01-26 3:45PM EST2023-04-2118.050.000.000.00-28000.00%
SPY230519C003990002023-01-26 10:27AM EST2023-05-1920.990.000.000.00-8500.00%
SPY230616C003990002023-01-26 4:08PM EST2023-06-1624.750.000.000.00-1100.00%
SPY230630C003990002023-01-19 12:16PM EST2023-06-3018.080.000.000.00-100.00%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230127P003990002023-01-26 4:14PM EST2023-01-270.280.000.000.00-76,41206.25%
SPY230130P003990002023-01-26 4:14PM EST2023-01-300.640.000.000.00-16,25403.13%
SPY230131P003990002023-01-26 4:14PM EST2023-01-310.960.000.000.00-9,43603.13%
SPY230201P003990002023-01-26 4:14PM EST2023-02-011.930.000.000.00-2,76203.13%
SPY230202P003990002023-01-26 4:13PM EST2023-02-022.340.000.000.00-2,88703.13%
SPY230203P003990002023-01-26 4:14PM EST2023-02-032.890.000.000.00-6,90103.13%
SPY230210P003990002023-01-26 4:13PM EST2023-02-103.710.000.000.00-1,01901.56%
SPY230217P003990002023-01-26 4:12PM EST2023-02-174.750.000.000.00-4,75701.56%
SPY230224P003990002023-01-26 3:58PM EST2023-02-245.260.000.000.00-70501.56%
SPY230303P003990002023-01-26 3:57PM EST2023-03-035.880.000.000.00-15000.78%
SPY230317P003990002023-01-26 4:03PM EST2023-03-177.750.000.000.00-2,07000.78%
SPY230421P003990002023-01-26 3:57PM EST2023-04-2110.490.000.000.00-33700.78%
SPY230519P003990002023-01-26 3:58PM EST2023-05-1912.400.000.000.00-6600.78%
SPY230616P003990002023-01-26 3:42PM EST2023-06-1614.350.000.000.00-6200.78%
SPY230630P003990002023-01-26 3:51PM EST2023-06-3014.940.000.000.00-8100.39%