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
411.86 -0.49 (-0.12%)
After hours: 07:47PM EST
In the money
Show:ListStraddle
Strike:407.00
Callsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206C004070002023-02-03 4:13PM EST2023-02-065.435.095.85-4.58-45.75%8614,57214.99%
SPY230207C004070002023-02-03 4:14PM EST2023-02-076.096.016.31-2.96-32.71%1711,45016.82%
SPY230208C004070002023-02-03 3:33PM EST2023-02-086.856.366.67-3.43-33.37%2173,10817.43%
SPY230209C004070002023-02-03 3:47PM EST2023-02-096.566.767.07-3.45-34.47%7257318.19%
SPY230210C004070002023-02-03 3:58PM EST2023-02-107.307.087.35-2.55-25.89%3252,13318.27%
SPY230217C004070002023-02-03 3:59PM EST2023-02-179.619.259.36-1.79-15.70%18412,18319.77%
SPY230224C004070002023-02-03 4:03PM EST2023-02-2410.4610.2710.41-2.84-21.35%712,75318.95%
SPY230303C004070002023-02-03 3:25PM EST2023-03-0311.8711.3711.52-2.49-17.34%1422,49118.95%
SPY230310C004070002023-02-03 4:08PM EST2023-03-1012.7512.5112.89-2.41-15.90%251719.73%
SPY230317C004070002023-02-03 4:03PM EST2023-03-1713.8613.4013.76-2.23-13.86%4320,38319.62%
SPY230421C004070002023-02-03 2:47PM EST2023-04-2117.8317.1517.91-3.17-15.10%648820.10%
SPY230616C004070002023-02-02 2:47PM EST2023-06-1625.0023.4424.38-1.20-4.58%23,23321.90%
SPY230630C004070002023-02-02 1:53PM EST2023-06-3028.4324.1625.210.00-116621.64%
SPY230915C004070002023-01-30 3:57PM EST2023-09-1524.3431.0832.210.00-101823.03%
Putsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206P004070002023-02-03 4:14PM EST2023-02-060.290.280.29-0.46-61.33%22,1379,57312.55%
SPY230207P004070002023-02-03 4:14PM EST2023-02-070.860.840.86-0.14-14.00%8,5662,82716.04%
SPY230208P004070002023-02-03 4:14PM EST2023-02-081.151.151.17-0.11-8.73%3,4793,82216.46%
SPY230209P004070002023-02-03 4:09PM EST2023-02-091.441.391.42-0.11-7.10%3,1152,77516.49%
SPY230210P004070002023-02-03 4:14PM EST2023-02-101.691.671.69-0.07-3.98%13,86215,67016.69%
SPY230217P004070002023-02-03 4:14PM EST2023-02-173.473.473.50+0.37+11.94%3,5705,29918.08%
SPY230224P004070002023-02-03 4:09PM EST2023-02-244.274.224.27+1.00+30.58%5331,90216.85%
SPY230303P004070002023-02-03 4:10PM EST2023-03-035.054.955.03+1.40+38.36%74855916.35%
SPY230310P004070002023-02-03 4:07PM EST2023-03-105.835.805.89+1.13+24.04%13620116.39%
SPY230317P004070002023-02-03 4:06PM EST2023-03-177.137.107.16+1.68+30.83%3,07113,89817.32%
SPY230421P004070002023-02-03 3:47PM EST2023-04-2110.4410.0610.18+2.19+26.55%12968716.90%
SPY230616P004070002023-02-03 3:59PM EST2023-06-1613.8513.8413.98+1.14+8.97%15997216.76%
SPY230630P004070002023-02-03 10:42AM EST2023-06-3013.3614.5314.78+0.30+2.30%115316.72%
SPY230915P004070002023-02-03 3:46PM EST2023-09-1518.8618.3218.72+1.06+5.96%78116.65%