Singapore markets closed

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
403.46 -1.29 (-0.32%)
Pre-market: 04:36AM EST
In the money
Show:ListStraddle
Strike:401.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230127C004010002023-01-26 4:14PM EST2023-01-273.830.000.000.00-63,01300.00%
SPY230130C004010002023-01-26 4:08PM EST2023-01-304.570.000.000.00-19,23700.00%
SPY230131C004010002023-01-26 4:09PM EST2023-01-315.030.000.000.00-7,86500.00%
SPY230201C004010002023-01-26 4:07PM EST2023-02-016.160.000.000.00-3,90600.00%
SPY230202C004010002023-01-26 4:00PM EST2023-02-026.970.000.000.00-5,81200.00%
SPY230203C004010002023-01-26 4:10PM EST2023-02-037.300.000.000.00-6,77700.00%
SPY230210C004010002023-01-26 3:59PM EST2023-02-108.670.000.000.00-2,89000.00%
SPY230217C004010002023-01-26 4:07PM EST2023-02-179.900.000.000.00-6,56100.00%
SPY230224C004010002023-01-26 3:59PM EST2023-02-2410.730.000.000.00-2,24200.00%
SPY230303C004010002023-01-26 3:57PM EST2023-03-0311.630.000.000.00-88800.00%
SPY230317C004010002023-01-26 4:03PM EST2023-03-1713.800.000.000.00-71700.00%
SPY230421C004010002023-01-26 4:02PM EST2023-04-2117.350.000.000.00-41000.00%
SPY230616C004010002023-01-26 3:03PM EST2023-06-1622.600.000.000.00-1700.00%
SPY230630C004010002023-01-26 3:57PM EST2023-06-3024.050.000.000.00-4300.00%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230127P004010002023-01-26 4:14PM EST2023-01-270.560.000.000.00-101,62806.25%
SPY230130P004010002023-01-26 4:14PM EST2023-01-301.080.000.000.00-13,17503.13%
SPY230131P004010002023-01-26 4:13PM EST2023-01-311.490.000.000.00-9,27001.56%
SPY230201P004010002023-01-26 4:14PM EST2023-02-012.580.000.000.00-3,91801.56%
SPY230202P004010002023-01-26 4:08PM EST2023-02-022.890.000.000.00-3,41501.56%
SPY230203P004010002023-01-26 4:09PM EST2023-02-033.490.000.000.00-8,08601.56%
SPY230210P004010002023-01-26 4:13PM EST2023-02-104.390.000.000.00-2,57301.56%
SPY230217P004010002023-01-26 4:00PM EST2023-02-175.300.000.000.00-4,04500.78%
SPY230224P004010002023-01-26 4:00PM EST2023-02-245.830.000.000.00-1,41200.78%
SPY230303P004010002023-01-26 3:58PM EST2023-03-036.530.000.000.00-52900.78%
SPY230317P004010002023-01-26 3:56PM EST2023-03-178.450.000.000.00-1,16500.78%
SPY230421P004010002023-01-26 3:45PM EST2023-04-2111.530.000.000.00-28200.39%
SPY230616P004010002023-01-26 3:58PM EST2023-06-1614.750.000.000.00-7900.39%
SPY230630P004010002023-01-26 3:59PM EST2023-06-3015.350.000.000.00-1800.39%