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
411.81 -0.54 (-0.13%)
After hours: 07:38PM EST
In the money
Show:ListStraddle
Strike:406.00
Callsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206C004060002023-02-03 4:11PM EST2023-02-066.205.966.81-3.00-32.61%1,0464,67416.33%
SPY230207C004060002023-02-03 4:04PM EST2023-02-077.026.657.17-2.82-28.66%2314,02817.43%
SPY230208C004060002023-02-03 4:14PM EST2023-02-087.207.147.47-2.82-28.14%334,25317.74%
SPY230209C004060002023-02-03 3:42PM EST2023-02-097.967.527.86-3.24-28.93%571,81618.57%
SPY230210C004060002023-02-03 3:59PM EST2023-02-108.087.838.12-2.21-21.48%4493,22218.59%
SPY230217C004060002023-02-03 4:00PM EST2023-02-1710.079.9510.08-2.36-18.99%21810,28820.05%
SPY230224C004060002023-02-03 3:42PM EST2023-02-2411.3510.9711.11-2.65-18.93%332,67619.18%
SPY230303C004060002023-02-03 4:06PM EST2023-03-0312.2712.0712.37-2.06-14.38%2344,96919.54%
SPY230310C004060002023-02-03 4:08PM EST2023-03-1013.4513.2013.59-4.65-25.69%579719.98%
SPY230317C004060002023-02-03 2:43PM EST2023-03-1714.7614.0814.63-2.23-13.13%7917,06920.17%
SPY230331C004060002023-02-03 2:58PM EST2023-03-3115.7415.4016.18-4.04-20.42%131,14019.95%
SPY230421C004060002023-02-02 12:11PM EST2023-04-2120.6117.8218.580.00-194,14820.27%
SPY230616C004060002023-02-03 3:59PM EST2023-06-1624.6824.1225.07-2.57-9.43%13,48922.08%
SPY230630C004060002023-02-01 11:00AM EST2023-06-3020.4824.8325.900.00-16821.81%
SPY230915C004060002023-02-02 9:31AM EST2023-09-1533.8031.7532.890.00-12423.17%
Putsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206P004060002023-02-03 4:14PM EST2023-02-060.200.190.20-0.43-68.25%17,1346,20912.79%
SPY230207P004060002023-02-03 4:14PM EST2023-02-070.680.660.68-0.25-26.88%6,8023,38616.21%
SPY230208P004060002023-02-03 4:14PM EST2023-02-080.940.940.95-0.08-7.84%4,0565,10816.54%
SPY230209P004060002023-02-03 4:07PM EST2023-02-091.181.161.18-0.04-3.28%2,4932,20016.58%
SPY230210P004060002023-02-03 4:10PM EST2023-02-101.471.421.440.00-8,43011,71016.81%
SPY230217P004060002023-02-03 4:07PM EST2023-02-173.203.183.21+0.46+16.79%4,0468,11818.29%
SPY230224P004060002023-02-03 4:00PM EST2023-02-243.943.923.97+0.87+28.34%2,6222,33817.04%
SPY230303P004060002023-02-03 3:59PM EST2023-03-034.614.654.73+1.18+34.40%4562,49916.55%
SPY230310P004060002023-02-03 4:13PM EST2023-03-105.575.505.59+0.43+8.37%46815516.59%
SPY230317P004060002023-02-03 4:08PM EST2023-03-176.856.786.84+0.75+12.30%2,0579,76517.50%
SPY230331P004060002023-02-03 3:58PM EST2023-03-318.218.228.33+1.11+15.63%17693117.56%
SPY230421P004060002023-02-03 4:06PM EST2023-04-219.789.739.85+1.20+13.99%3173,47417.05%
SPY230616P004060002023-02-03 3:37PM EST2023-06-1613.7213.5213.65+1.30+10.47%352,07516.89%
SPY230630P004060002023-02-02 2:52PM EST2023-06-3013.6514.2214.460.00-2120216.86%
SPY230915P004060002023-02-03 3:03PM EST2023-09-1518.6818.0018.39+1.90+11.32%42016.77%