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
412.04 -0.31 (-0.08%)
After hours: 06:06PM EST
In the money
Show:ListStraddle
Strike:402.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230203C004020002023-02-03 4:07PM EST2023-02-0310.259.5410.74-4.54-30.70%8408,75738.09%
SPY230206C004020002023-02-03 4:01PM EST2023-02-0610.439.8110.68-2.72-20.68%2391,96318.21%
SPY230207C004020002023-02-03 3:47PM EST2023-02-0710.0810.1810.81-3.82-27.48%291,42517.82%
SPY230208C004020002023-02-03 4:01PM EST2023-02-0810.8610.3810.98-2.08-16.07%133,69917.88%
SPY230209C004020002023-02-03 3:03PM EST2023-02-0910.2410.7111.28-3.20-23.81%32,37818.85%
SPY230210C004020002023-02-03 3:54PM EST2023-02-1011.4610.9511.48-3.81-24.95%3655,17618.92%
SPY230217C004020002023-02-03 4:00PM EST2023-02-1713.2612.9813.13-3.50-20.88%18819,18120.42%
SPY230224C004020002023-02-03 4:00PM EST2023-02-2414.2413.9614.31-4.18-22.69%371,38920.33%
SPY230303C004020002023-02-03 3:04PM EST2023-03-0314.7415.0315.37-3.42-18.83%14678720.29%
SPY230310C004020002023-02-03 3:35PM EST2023-03-1016.3916.1216.57-2.61-13.74%966020.78%
SPY230317C004020002023-02-03 3:49PM EST2023-03-1717.0716.9717.63-3.76-18.05%3818,39821.05%
SPY230331C004020002023-02-03 10:42AM EST2023-03-3121.6518.2019.09+0.28+1.31%781520.69%
SPY230421C004020002023-02-03 3:13PM EST2023-04-2121.3220.5821.43-2.63-10.98%61,93120.93%
SPY230616C004020002023-02-03 2:20PM EST2023-06-1627.7126.8827.91-3.26-10.53%13,66722.72%
SPY230630C004020002023-02-02 11:05AM EST2023-06-3031.1827.5928.730.00-153722.43%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230203P004020002023-02-03 4:00PM EST2023-02-030.010.000.01-0.12-92.31%4,07620,41219.92%
SPY230206P004020002023-02-03 4:14PM EST2023-02-060.060.050.06-0.22-78.57%5,3402,69212.79%
SPY230207P004020002023-02-03 4:14PM EST2023-02-070.260.250.26-0.19-42.22%9,1403,34915.36%
SPY230208P004020002023-02-03 4:14PM EST2023-02-080.410.390.40-0.10-19.61%1,2851,51715.66%
SPY230209P004020002023-02-03 4:11PM EST2023-02-090.580.540.55-0.20-25.64%3,9692,01615.89%
SPY230210P004020002023-02-03 4:14PM EST2023-02-100.730.730.74-0.21-22.34%7,6809,45416.31%
SPY230217P004020002023-02-03 4:13PM EST2023-02-172.272.222.25+0.13+6.07%2,39415,42118.45%
SPY230224P004020002023-02-03 4:08PM EST2023-02-242.962.922.97+0.54+22.31%7481,86817.44%
SPY230303P004020002023-02-03 3:59PM EST2023-03-033.593.623.70+0.74+25.96%6801,24517.06%
SPY230310P004020002023-02-03 3:53PM EST2023-03-104.494.444.53+0.84+23.01%1011,26317.15%
SPY230317P004020002023-02-03 4:05PM EST2023-03-175.665.655.70+0.75+15.27%96114,00818.01%
SPY230331P004020002023-02-03 3:58PM EST2023-03-317.097.057.16+0.98+16.04%18398318.09%
SPY230421P004020002023-02-03 3:47PM EST2023-04-218.908.548.65+1.47+19.78%5396417.57%
SPY230616P004020002023-02-03 3:32PM EST2023-06-1612.3312.3112.44+1.00+8.83%4901,87117.41%
SPY230630P004020002023-02-03 10:27AM EST2023-06-3012.0213.0013.24-0.26-2.12%1010017.36%
SPY230915P004020002023-02-03 1:51PM EST2023-09-1517.0316.7717.15+0.59+3.59%724217.22%