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
403.33 -1.42 (-0.35%)
Pre-market: 04:26AM EST
In the money
Show:ListStraddle
Strike:410.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230127C004100002023-01-26 4:14PM EST2023-01-270.140.000.000.00-132,80906.25%
SPY230130C004100002023-01-26 4:14PM EST2023-01-300.450.000.000.00-32,73603.13%
SPY230131C004100002023-01-26 4:14PM EST2023-01-310.740.000.000.00-10,46403.13%
SPY230201C004100002023-01-26 4:14PM EST2023-02-011.670.000.000.00-16,47203.13%
SPY230202C004100002023-01-26 4:13PM EST2023-02-022.040.000.000.00-19,00003.13%
SPY230203C004100002023-01-26 4:14PM EST2023-02-032.600.000.000.00-15,68201.56%
SPY230210C004100002023-01-26 4:13PM EST2023-02-103.570.000.000.00-6,99401.56%
SPY230217C004100002023-01-26 4:14PM EST2023-02-174.800.000.000.00-8,89901.56%
SPY230224C004100002023-01-26 4:02PM EST2023-02-245.640.000.000.00-3,21601.56%
SPY230303C004100002023-01-26 4:14PM EST2023-03-036.420.000.000.00-1,23800.78%
SPY230317C004100002023-01-26 4:09PM EST2023-03-178.410.000.000.00-3,67700.78%
SPY230331C004100002023-01-26 4:09PM EST2023-03-319.650.000.000.00-1,41400.78%
SPY230421C004100002023-01-26 3:59PM EST2023-04-2111.900.000.000.00-88500.78%
SPY230519C004100002023-01-26 3:59PM EST2023-05-1915.090.000.000.00-6800.78%
SPY230616C004100002023-01-26 3:51PM EST2023-06-1617.400.000.000.00-3,25800.39%
SPY230630C004100002023-01-26 12:16PM EST2023-06-3017.090.000.000.00-3100.39%
SPY230721C004100002023-01-26 12:11PM EST2023-07-2119.050.000.000.00-2000.39%
SPY230915C004100002023-01-26 3:53PM EST2023-09-1524.890.000.000.00-4500.39%
SPY230929C004100002023-01-26 3:59PM EST2023-09-2925.790.000.000.00-1000.39%
SPY231215C004100002023-01-26 3:15PM EST2023-12-1530.890.000.000.00-3100.39%
SPY231229C004100002023-01-26 11:00AM EST2023-12-2929.000.000.000.00-100.39%
SPY240119C004100002023-01-26 1:56PM EST2024-01-1932.080.000.000.00-13100.39%
SPY240621C004100002023-01-26 3:55PM EST2024-06-2141.840.000.000.00-300.20%
SPY241220C004100002023-01-26 10:50AM EST2024-12-2050.080.000.000.00-100.20%
SPY250117C004100002023-01-26 9:36AM EST2025-01-1752.240.000.000.00-100.20%
SPY250321C004100002023-01-12 9:40AM EST2025-03-2152.150.000.000.00-100.20%
SPY251219C004100002023-01-25 2:37PM EST2025-12-1962.970.000.000.00-200.20%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230127P004100002023-01-26 4:12PM EST2023-01-275.750.000.000.00-97100.00%
SPY230130P004100002023-01-26 4:11PM EST2023-01-306.010.000.000.00-2,01600.00%
SPY230131P004100002023-01-26 3:52PM EST2023-01-316.450.000.000.00-10100.00%
SPY230201P004100002023-01-26 4:05PM EST2023-02-017.110.000.000.00-5000.00%
SPY230203P004100002023-01-26 4:02PM EST2023-02-037.990.000.000.00-32500.00%
SPY230210P004100002023-01-26 4:14PM EST2023-02-108.650.000.000.00-86500.00%
SPY230217P004100002023-01-26 4:00PM EST2023-02-179.370.000.000.00-73600.00%
SPY230224P004100002023-01-26 3:59PM EST2023-02-249.710.000.000.00-7700.00%
SPY230303P004100002023-01-26 3:29PM EST2023-03-0310.700.000.000.00-18600.00%
SPY230317P004100002023-01-26 4:03PM EST2023-03-1712.220.000.000.00-2,84900.00%
SPY230331P004100002023-01-26 3:58PM EST2023-03-3113.500.000.000.00-18200.00%
SPY230421P004100002023-01-26 3:59PM EST2023-04-2114.840.000.000.00-13700.00%
SPY230519P004100002023-01-26 4:01PM EST2023-05-1916.550.000.000.00-54800.00%
SPY230616P004100002023-01-26 3:59PM EST2023-06-1618.170.000.000.00-2,60800.00%
SPY230630P004100002023-01-26 3:55PM EST2023-06-3019.000.000.000.00-7100.00%
SPY230721P004100002023-01-26 3:22PM EST2023-07-2120.170.000.000.00-1400.00%
SPY230915P004100002023-01-26 3:34PM EST2023-09-1522.650.000.000.00-500.00%
SPY230929P004100002023-01-26 12:00PM EST2023-09-2924.300.000.000.00-1100.00%
SPY231215P004100002023-01-26 3:52PM EST2023-12-1526.720.000.000.00-3800.00%
SPY231229P004100002023-01-24 10:45AM EST2023-12-2929.470.000.000.00-200.00%
SPY240119P004100002023-01-26 3:32PM EST2024-01-1927.210.000.000.00-6400.00%
SPY240621P004100002023-01-26 3:49PM EST2024-06-2131.660.000.000.00-6100.00%
SPY241220P004100002023-01-26 11:17AM EST2024-12-2037.500.000.000.00-500.00%
SPY250117P004100002023-01-26 1:16PM EST2025-01-1737.700.000.000.00-3500.00%
SPY250321P004100002023-01-12 9:40AM EST2025-03-2146.350.000.000.00-100.00%
SPY251219P004100002023-01-26 2:24PM EST2025-12-1943.040.000.000.00-200.00%