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
411.90 -0.45 (-0.11%)
After hours: 05:25PM EST
In the money
Show:ListStraddle
Strike:408.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230203C004080002023-02-03 4:11PM EST2023-02-033.913.544.73-3.04-43.74%2,8265,76920.61%
SPY230206C004080002023-02-03 4:05PM EST2023-02-064.734.205.00-3.08-39.44%1,4605,73812.64%
SPY230207C004080002023-02-03 3:48PM EST2023-02-075.175.245.52-4.18-44.71%2861,44314.77%
SPY230208C004080002023-02-03 4:01PM EST2023-02-085.825.625.88-4.98-46.11%3952,64415.50%
SPY230209C004080002023-02-03 3:26PM EST2023-02-096.706.036.32-3.32-33.13%70579116.55%
SPY230210C004080002023-02-03 4:04PM EST2023-02-106.556.376.47-2.27-25.74%1,49410,61116.16%
SPY230217C004080002023-02-03 3:56PM EST2023-02-178.928.578.86-3.61-28.81%3,64015,26819.45%
SPY230224C004080002023-02-03 3:58PM EST2023-02-249.909.599.72-2.05-17.15%1522,61218.27%
SPY230303C004080002023-02-03 2:56PM EST2023-03-0310.8110.6910.97-3.19-22.79%2902,41218.69%
SPY230310C004080002023-02-03 3:48PM EST2023-03-1011.9311.9612.06-3.08-20.52%23851118.93%
SPY230317C004080002023-02-03 3:56PM EST2023-03-1713.3312.7213.07-2.56-16.11%9412,14419.15%
SPY230331C004080002023-02-03 3:45PM EST2023-03-3114.4714.0714.79-2.41-14.28%125,74819.32%
SPY230421C004080002023-02-03 3:55PM EST2023-04-2117.0916.5017.21-2.54-12.94%2343,46219.74%
SPY230616C004080002023-02-02 11:55AM EST2023-06-1625.6022.7723.690.00-122,90821.64%
SPY230630C004080002023-02-02 1:51PM EST2023-06-3027.7723.4924.530.00-220221.40%
SPY230915C004080002023-02-01 9:45AM EST2023-09-1526.6030.4131.530.00-13922.83%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230203P004080002023-02-03 4:07PM EST2023-02-030.010.000.01-0.53-98.15%76,47315,4329.38%
SPY230206P004080002023-02-03 4:14PM EST2023-02-060.420.410.43-0.50-54.35%43,6505,77110.77%
SPY230207P004080002023-02-03 4:14PM EST2023-02-071.091.061.09-0.17-13.49%8,2183,19114.26%
SPY230208P004080002023-02-03 4:14PM EST2023-02-081.421.391.42-0.11-7.19%10,1943,36714.89%
SPY230209P004080002023-02-03 4:13PM EST2023-02-091.701.661.69-0.01-0.58%2,8752,18015.16%
SPY230210P004080002023-02-03 4:14PM EST2023-02-101.941.951.97-0.05-2.51%12,0963,73615.48%
SPY230217P004080002023-02-03 4:14PM EST2023-02-173.803.793.82+0.40+11.76%2,8838,29117.29%
SPY230224P004080002023-02-03 4:00PM EST2023-02-244.554.544.59+0.69+17.88%1,9531,98716.27%
SPY230303P004080002023-02-03 4:10PM EST2023-03-035.385.295.35+0.63+13.26%78786315.88%
SPY230310P004080002023-02-03 4:07PM EST2023-03-106.166.126.22+1.11+21.98%24620615.99%
SPY230317P004080002023-02-03 4:10PM EST2023-03-177.507.437.49+0.70+10.29%1,0858,27116.93%
SPY230331P004080002023-02-03 3:45PM EST2023-03-319.108.889.00+1.42+18.49%52344917.08%
SPY230421P004080002023-02-03 3:24PM EST2023-04-2110.4110.4010.52+0.97+10.28%252,32116.63%
SPY230616P004080002023-02-03 3:58PM EST2023-06-1614.2414.1714.31+1.23+9.45%61,99516.55%
SPY230630P004080002023-02-03 3:58PM EST2023-06-3015.0214.8615.12+1.49+11.01%165816.53%
SPY230915P004080002023-02-03 1:31PM EST2023-09-1519.0418.6419.06+0.59+3.20%2816.49%