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
412.05 -0.30 (-0.07%)
After hours: 06:41PM EST
In the money
Show:ListStraddle
Strike:413.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230203C004130002023-02-03 4:14PM EST2023-02-030.010.000.01-3.31-99.70%277,3925,7021.91%
SPY230206C004130002023-02-03 4:14PM EST2023-02-061.261.261.28-2.55-66.93%88,2827,4489.19%
SPY230207C004130002023-02-03 4:14PM EST2023-02-072.222.202.23-2.08-48.37%21,0441,12513.19%
SPY230208C004130002023-02-03 4:14PM EST2023-02-082.642.642.67-2.50-48.64%11,5351,26114.14%
SPY230209C004130002023-02-03 4:11PM EST2023-02-093.013.043.08-1.99-39.80%8,0191,42514.89%
SPY230210C004130002023-02-03 4:12PM EST2023-02-103.373.393.42-1.94-36.53%14,2846,77515.33%
SPY230217C004130002023-02-03 4:14PM EST2023-02-175.605.585.62-1.61-22.33%15,68122,53017.79%
SPY230224C004130002023-02-03 4:05PM EST2023-02-246.686.566.63-2.69-28.71%4,3591,15217.19%
SPY230303C004130002023-02-03 4:03PM EST2023-03-037.807.637.70-2.61-25.07%2,6701,04917.28%
SPY230310C004130002023-02-03 3:58PM EST2023-03-109.018.808.91-2.87-24.16%25156217.85%
SPY230317C004130002023-02-03 4:10PM EST2023-03-179.819.789.88-2.99-23.36%1,4857,48218.05%
SPY230331C004130002023-02-03 4:14PM EST2023-03-3111.3011.2111.38-2.42-17.64%1031,74317.98%
SPY230421C004130002023-02-03 4:07PM EST2023-04-2113.7513.5813.77-2.00-12.70%3431,98018.52%
SPY230616C004130002023-02-03 3:21PM EST2023-06-1620.3719.5620.38-1.84-8.28%782,87320.76%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230203P004130002023-02-03 4:14PM EST2023-02-030.800.690.95-1.10-57.89%290,25114,5246.57%
SPY230206P004130002023-02-03 4:14PM EST2023-02-062.072.072.10-0.33-13.75%100,2495,98010.19%
SPY230207P004130002023-02-03 4:14PM EST2023-02-073.012.983.01+0.29+10.66%23,4122,09413.87%
SPY230208P004130002023-02-03 4:09PM EST2023-02-083.413.363.40+0.42+14.05%9,57864514.52%
SPY230209P004130002023-02-03 4:09PM EST2023-02-093.693.643.68+0.49+15.31%7,5241,14714.67%
SPY230210P004130002023-02-03 4:12PM EST2023-02-103.993.943.98+0.47+13.35%13,7883,74814.96%
SPY230217P004130002023-02-03 4:13PM EST2023-02-175.845.775.81+1.00+20.66%7,7904,19316.42%
SPY230224P004130002023-02-03 4:05PM EST2023-02-246.476.476.54+0.90+16.16%2,6551,21415.37%
SPY230303P004130002023-02-03 4:09PM EST2023-03-037.267.187.27+1.12+18.24%1,45896214.96%
SPY230310P004130002023-02-03 3:57PM EST2023-03-107.868.008.10+1.86+31.00%42233215.03%
SPY230317P004130002023-02-03 4:14PM EST2023-03-179.429.369.43+0.94+11.08%3,0542,26516.11%
SPY230331P004130002023-02-03 3:54PM EST2023-03-3110.8010.7910.91+1.18+12.27%39439916.27%
SPY230421P004130002023-02-03 3:50PM EST2023-04-2112.6412.2812.41+1.83+16.93%1,02433215.89%
SPY230616P004130002023-02-03 3:45PM EST2023-06-1616.2015.9716.11+1.69+11.65%2271,81015.84%