Singapore markets close in 19 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:403.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230127C004030002023-01-26 4:14PM EST2023-01-272.450.000.000.00-143,10500.00%
SPY230130C004030002023-01-26 4:14PM EST2023-01-303.120.000.000.00-26,58400.00%
SPY230131C004030002023-01-26 4:14PM EST2023-01-313.620.000.000.00-18,44100.00%
SPY230201C004030002023-01-26 4:04PM EST2023-02-014.930.000.000.00-4,95900.00%
SPY230202C004030002023-01-26 4:13PM EST2023-02-025.330.000.000.00-8,60400.00%
SPY230203C004030002023-01-26 4:11PM EST2023-02-036.030.000.000.00-12,16800.00%
SPY230210C004030002023-01-26 4:13PM EST2023-02-107.100.000.000.00-5,09500.00%
SPY230217C004030002023-01-26 4:14PM EST2023-02-178.490.000.000.00-8,14000.00%
SPY230224C004030002023-01-26 4:01PM EST2023-02-249.520.000.000.00-4,24000.00%
SPY230303C004030002023-01-26 4:13PM EST2023-03-0310.280.000.000.00-83300.00%
SPY230317C004030002023-01-26 4:07PM EST2023-03-1712.420.000.000.00-1,21000.00%
SPY230421C004030002023-01-26 3:56PM EST2023-04-2115.960.000.000.00-16100.00%
SPY230616C004030002023-01-26 3:48PM EST2023-06-1621.480.000.000.00-1200.00%
SPY230630C004030002023-01-26 1:42PM EST2023-06-3022.000.000.000.00-5100.00%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230127P004030002023-01-26 4:14PM EST2023-01-271.110.000.000.00-101,72703.13%
SPY230130P004030002023-01-26 4:14PM EST2023-01-301.730.000.000.00-14,10501.56%
SPY230131P004030002023-01-26 4:14PM EST2023-01-312.180.000.000.00-9,76500.78%
SPY230201P004030002023-01-26 4:14PM EST2023-02-013.340.000.000.00-4,24900.78%
SPY230202P004030002023-01-26 4:09PM EST2023-02-023.650.000.000.00-5,71900.78%
SPY230203P004030002023-01-26 4:13PM EST2023-02-034.320.000.000.00-8,52200.78%
SPY230210P004030002023-01-26 4:14PM EST2023-02-105.120.000.000.00-2,35900.78%
SPY230217P004030002023-01-26 4:05PM EST2023-02-176.140.000.000.00-5,67200.39%
SPY230224P004030002023-01-26 4:13PM EST2023-02-246.690.000.000.00-1,96600.39%
SPY230303P004030002023-01-26 4:00PM EST2023-03-037.160.000.000.00-63800.39%
SPY230317P004030002023-01-26 4:14PM EST2023-03-179.210.000.000.00-3,88400.39%
SPY230421P004030002023-01-26 3:59PM EST2023-04-2111.810.000.000.00-95600.20%
SPY230616P004030002023-01-26 4:08PM EST2023-06-1615.430.000.000.00-16900.20%
SPY230630P004030002023-01-26 3:49PM EST2023-06-3016.400.000.000.00-1600.20%