Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
409.83-2.52 (-0.61%)
At close: 04:00PM EST
409.34 -0.49 (-0.12%)
Pre-market: 08:52AM EST
In the money
Show:ListStraddle
Strike:411.00
Callsfor7 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230207C004110002023-02-06 4:14PM EST2023-02-071.560.000.000.00-101,9019,3251.56%
SPY230208C004110002023-02-06 4:14PM EST2023-02-082.120.000.000.00-23,6134,9330.78%
SPY230209C004110002023-02-06 4:09PM EST2023-02-092.650.000.000.00-9,5532,1140.78%
SPY230210C004110002023-02-06 4:14PM EST2023-02-103.010.000.000.00-19,2954,5910.78%
SPY230213C004110002023-02-06 4:14PM EST2023-02-133.370.000.000.00-5,4112,1430.78%
SPY230214C004110002023-02-06 4:14PM EST2023-02-144.520.000.000.00-2,7671,3940.39%
SPY230215C004110002023-02-06 4:07PM EST2023-02-154.750.000.000.00-1,3785660.39%
SPY230216C004110002023-02-06 3:59PM EST2023-02-165.140.000.000.00-2,3671,6100.39%
SPY230217C004110002023-02-06 4:13PM EST2023-02-175.380.000.000.00-10,02514,7090.39%
SPY230224C004110002023-02-06 4:14PM EST2023-02-246.380.000.000.00-2,4451,9860.39%
SPY230303C004110002023-02-06 4:06PM EST2023-03-037.520.000.000.00-3,8332,1490.39%
SPY230310C004110002023-02-06 3:59PM EST2023-03-108.840.000.000.00-9199820.20%
SPY230317C004110002023-02-06 4:07PM EST2023-03-179.800.000.000.00-1,5707,9300.20%
SPY230324C004110002023-02-06 3:50PM EST2023-03-2410.650.000.000.00-3051520.20%
SPY230421C004110002023-02-06 3:54PM EST2023-04-2113.840.000.000.00-5271,0790.20%
SPY230616C004110002023-02-06 4:03PM EST2023-06-1619.920.000.000.00-424,6270.10%
SPY230630C004110002023-02-06 10:17AM EST2023-06-3020.200.000.000.00-24150.10%
SPY230915C004110002023-02-06 11:55AM EST2023-09-1527.840.000.000.00-2370.10%
Putsfor7 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230207P004110002023-02-06 4:14PM EST2023-02-072.620.000.000.00-25,1914,9900.00%
SPY230208P004110002023-02-06 4:14PM EST2023-02-083.150.000.000.00-9,2583,8960.00%
SPY230209P004110002023-02-06 4:14PM EST2023-02-093.480.000.000.00-4,0263,4840.00%
SPY230210P004110002023-02-06 4:11PM EST2023-02-103.800.000.000.00-9,7636,1530.00%
SPY230213P004110002023-02-06 4:14PM EST2023-02-134.130.000.000.00-2,3261,1980.00%
SPY230214P004110002023-02-06 4:00PM EST2023-02-145.110.000.000.00-3,3122,5740.00%
SPY230215P004110002023-02-06 3:45PM EST2023-02-155.640.000.000.00-9149000.00%
SPY230216P004110002023-02-06 3:55PM EST2023-02-165.630.000.000.00-7121,1740.00%
SPY230217P004110002023-02-06 4:12PM EST2023-02-175.820.000.000.00-17,34412,5700.00%
SPY230224P004110002023-02-06 4:05PM EST2023-02-246.520.000.000.00-9913,4870.00%
SPY230303P004110002023-02-06 3:59PM EST2023-03-037.280.000.000.00-6351,6270.00%
SPY230310P004110002023-02-06 3:34PM EST2023-03-108.460.000.000.00-1,5716580.00%
SPY230317P004110002023-02-06 4:06PM EST2023-03-179.630.000.000.00-1,2208,4130.00%
SPY230324P004110002023-02-06 3:12PM EST2023-03-2410.800.000.000.00-2241730.00%
SPY230421P004110002023-02-06 3:56PM EST2023-04-2112.720.000.000.00-2065470.00%
SPY230616P004110002023-02-06 4:09PM EST2023-06-1616.360.000.000.00-521,1220.00%
SPY230630P004110002023-02-06 4:09PM EST2023-06-3017.080.000.000.00-148100.00%
SPY230915P004110002023-02-06 3:06PM EST2023-09-1521.050.000.000.00-4300.00%