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
403.48 -1.27 (-0.31%)
Pre-market: 04:13AM EST
In the money
Show:ListStraddle
Strike:405.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230127C004050002023-01-26 4:14PM EST2023-01-271.360.000.000.00-223,59200.39%
SPY230130C004050002023-01-26 4:14PM EST2023-01-302.010.000.000.00-44,97300.20%
SPY230131C004050002023-01-26 4:14PM EST2023-01-312.510.000.000.00-28,05200.20%
SPY230201C004050002023-01-26 4:08PM EST2023-02-013.800.000.000.00-3,69100.20%
SPY230202C004050002023-01-26 4:14PM EST2023-02-024.200.000.000.00-9,57400.20%
SPY230203C004050002023-01-26 4:14PM EST2023-02-034.850.000.000.00-14,98900.20%
SPY230210C004050002023-01-26 4:14PM EST2023-02-105.900.000.000.00-3,53300.10%
SPY230217C004050002023-01-26 4:14PM EST2023-02-177.340.000.000.00-17,95200.10%
SPY230224C004050002023-01-26 4:14PM EST2023-02-248.150.000.000.00-3,25300.10%
SPY230303C004050002023-01-26 4:14PM EST2023-03-039.040.000.000.00-5,76500.05%
SPY230317C004050002023-01-26 4:14PM EST2023-03-1711.110.000.000.00-3,54900.05%
SPY230331C004050002023-01-26 3:58PM EST2023-03-3112.490.000.000.00-28100.05%
SPY230421C004050002023-01-26 3:58PM EST2023-04-2114.780.000.000.00-50100.05%
SPY230519C004050002023-01-26 3:48PM EST2023-05-1917.590.000.000.00-58900.05%
SPY230616C004050002023-01-26 3:59PM EST2023-06-1620.850.000.000.00-8500.03%
SPY230630C004050002023-01-26 3:31PM EST2023-06-3021.000.000.000.00-900.03%
SPY230721C004050002023-01-26 4:04PM EST2023-07-2123.250.000.000.00-5700.03%
SPY230915C004050002023-01-26 3:00PM EST2023-09-1527.480.000.000.00-2200.03%
SPY230929C004050002023-01-26 12:37PM EST2023-09-2927.770.000.000.00-3600.03%
SPY231215C004050002023-01-26 3:55PM EST2023-12-1534.600.000.000.00-3,52700.03%
SPY231229C004050002023-01-25 3:15PM EST2023-12-2931.910.000.000.00-100.03%
SPY240119C004050002023-01-26 4:00PM EST2024-01-1936.300.000.000.00-16100.03%
SPY240621C004050002023-01-26 3:47PM EST2024-06-2145.220.000.000.00-100.01%
SPY241220C004050002023-01-26 3:47PM EST2024-12-2053.790.000.000.00-1200.01%
SPY250117C004050002023-01-26 1:33PM EST2025-01-1753.350.000.000.00-100.01%
SPY250321C004050002023-01-25 9:30AM EST2025-03-2155.500.000.000.00-1500.01%
SPY251219C004050002023-01-26 3:51PM EST2025-12-1966.300.000.000.00-27400.01%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230127P004050002023-01-26 4:14PM EST2023-01-272.000.000.000.00-13,63600.00%
SPY230130P004050002023-01-26 4:14PM EST2023-01-302.620.000.000.00-3,57600.00%
SPY230131P004050002023-01-26 4:12PM EST2023-01-313.070.000.000.00-2,78300.00%
SPY230201P004050002023-01-26 4:14PM EST2023-02-014.220.000.000.00-1,86600.00%
SPY230202P004050002023-01-26 4:12PM EST2023-02-024.590.000.000.00-6,64000.00%
SPY230203P004050002023-01-26 4:13PM EST2023-02-035.230.000.000.00-5,31300.00%
SPY230210P004050002023-01-26 4:14PM EST2023-02-105.980.000.000.00-2,46100.00%
SPY230217P004050002023-01-26 4:14PM EST2023-02-176.980.000.000.00-11,61300.00%
SPY230224P004050002023-01-26 4:14PM EST2023-02-247.540.000.000.00-56300.00%
SPY230303P004050002023-01-26 3:59PM EST2023-03-038.060.000.000.00-66800.00%
SPY230317P004050002023-01-26 4:14PM EST2023-03-1710.040.000.000.00-1,81400.00%
SPY230331P004050002023-01-26 4:10PM EST2023-03-3111.190.000.000.00-24400.00%
SPY230421P004050002023-01-26 4:12PM EST2023-04-2112.670.000.000.00-67700.00%
SPY230519P004050002023-01-26 3:59PM EST2023-05-1914.380.000.000.00-73500.00%
SPY230616P004050002023-01-26 4:07PM EST2023-06-1616.160.000.000.00-3,22000.00%
SPY230630P004050002023-01-26 4:14PM EST2023-06-3016.980.000.000.00-3100.00%
SPY230721P004050002023-01-26 4:03PM EST2023-07-2117.980.000.000.00-8900.00%
SPY230915P004050002023-01-26 3:59PM EST2023-09-1520.560.000.000.00-1,04500.00%
SPY230929P004050002023-01-26 4:07PM EST2023-09-2921.280.000.000.00-1000.00%
SPY231215P004050002023-01-26 3:45PM EST2023-12-1524.310.000.000.00-4,66200.00%
SPY231229P004050002023-01-26 3:57PM EST2023-12-2924.800.000.000.00-800.00%
SPY240119P004050002023-01-26 3:50PM EST2024-01-1925.430.000.000.00-47900.00%
SPY240621P004050002023-01-26 3:34PM EST2024-06-2130.400.000.000.00-4700.00%
SPY241220P004050002023-01-26 11:40AM EST2024-12-2035.770.000.000.00-2000.00%
SPY250117P004050002023-01-26 11:36AM EST2025-01-1736.240.000.000.00-400.00%
SPY250321P004050002022-12-21 4:04PM EST2025-03-2150.7739.0044.000.00--118.60%
SPY251219P004050002023-01-26 3:32PM EST2025-12-1941.040.000.000.00-12300.00%