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
411.63 -0.72 (-0.17%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:415.00
Callsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206C004150002023-02-03 4:14PM EST2023-02-060.590.590.60-2.06-77.74%123,7874,99410.60%
SPY230207C004150002023-02-03 4:14PM EST2023-02-071.401.401.42-1.90-57.58%22,5881,63714.62%
SPY230208C004150002023-02-03 4:14PM EST2023-02-081.811.801.82-1.97-52.12%13,7023,77815.31%
SPY230209C004150002023-02-03 4:13PM EST2023-02-092.162.172.20-1.74-44.62%6,2861,14615.88%
SPY230210C004150002023-02-03 4:14PM EST2023-02-102.482.492.52-1.66-40.10%32,18444,90316.16%
SPY230217C004150002023-02-03 4:14PM EST2023-02-174.584.584.61-1.49-24.55%21,32223,82318.07%
SPY230224C004150002023-02-03 4:14PM EST2023-02-245.545.515.58-1.36-19.71%4,4285,79317.24%
SPY230303C004150002023-02-03 4:00PM EST2023-03-036.646.546.61-2.37-26.30%4,0624,56317.20%
SPY230310C004150002023-02-03 3:22PM EST2023-03-107.987.687.78-2.50-23.85%59745017.69%
SPY230317C004150002023-02-03 4:13PM EST2023-03-178.668.668.74-1.80-17.21%10,65423,97417.88%
SPY230331C004150002023-02-03 4:13PM EST2023-03-3110.1710.0810.25-3.30-24.50%2726,75017.83%
SPY230421C004150002023-02-03 3:52PM EST2023-04-2112.4612.4112.59-2.95-19.14%62211,08218.31%
SPY230519C004150002023-02-03 3:53PM EST2023-05-1916.0015.7115.96-2.72-14.53%9,5293,32319.49%
SPY230616C004150002023-02-03 3:42PM EST2023-06-1618.8818.3319.11-1.97-9.45%44712,36620.49%
SPY230630C004150002023-02-03 1:28PM EST2023-06-3020.4919.0519.96-1.66-7.49%531,29220.30%
SPY230721C004150002023-02-03 3:42PM EST2023-07-2121.5120.8221.83-1.29-5.66%10868920.67%
SPY230915C004150002023-02-03 2:16PM EST2023-09-1527.2026.0026.91-1.46-5.09%1295,48121.84%
SPY230929C004150002023-02-03 2:16PM EST2023-09-2927.3826.7327.89-2.37-7.97%388421.93%
SPY231215C004150002023-02-03 3:30PM EST2023-12-1533.8232.7733.96-1.18-3.37%384,28923.04%
SPY231229C004150002023-02-03 9:42AM EST2023-12-2934.9032.9635.17+0.82+2.41%13123.32%
SPY240119C004150002023-02-03 3:57PM EST2024-01-1935.3034.3235.99-1.96-5.26%1203,20723.12%
SPY240621C004150002023-02-03 11:17AM EST2024-06-2147.8443.4846.40+0.38+0.80%44,50724.68%
SPY241220C004150002023-02-03 12:20PM EST2024-12-2057.0053.0056.50+2.00+3.64%284,37425.67%
SPY250117C004150002023-02-03 12:05PM EST2025-01-1757.0952.5057.50+2.09+3.80%37525.60%
SPY250321C004150002023-01-27 12:22PM EST2025-03-2153.0055.0060.000.00-3825.60%
SPY251219C004150002023-02-03 1:00PM EST2025-12-1970.0867.0070.50-1.02-1.43%811725.85%
Putsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206P004150002023-02-03 4:14PM EST2023-02-063.373.373.56+0.07+2.12%68,2982,50613.07%
SPY230207P004150002023-02-03 4:14PM EST2023-02-074.194.174.22+0.44+11.73%14,7701,03715.58%
SPY230208P004150002023-02-03 4:14PM EST2023-02-084.524.524.57+0.52+13.00%8,5981,19115.87%
SPY230209P004150002023-02-03 4:00PM EST2023-02-094.734.774.82+0.55+13.16%3,55586215.74%
SPY230210P004150002023-02-03 4:14PM EST2023-02-105.045.045.10+0.51+11.26%18,1727,21815.85%
SPY230217P004150002023-02-03 4:10PM EST2023-02-176.876.776.82+0.87+14.50%7,9364,30316.69%
SPY230224P004150002023-02-03 4:08PM EST2023-02-247.477.447.51+1.19+18.95%2,7541,20915.40%
SPY230303P004150002023-02-03 4:13PM EST2023-03-038.238.128.20+1.34+19.45%2,0631,17114.87%
SPY230310P004150002023-02-03 3:59PM EST2023-03-108.908.909.01+1.08+13.81%1,18765414.90%
SPY230317P004150002023-02-03 4:07PM EST2023-03-1710.3110.2610.33+0.93+9.91%9,83914,29415.98%
SPY230331P004150002023-02-03 4:14PM EST2023-03-3111.7411.6711.79+0.91+8.40%1,16164416.11%
SPY230421P004150002023-02-03 4:11PM EST2023-04-2113.3013.1313.26+1.20+9.92%1,23021,38715.69%
SPY230519P004150002023-02-03 4:01PM EST2023-05-1915.0615.0315.15+2.26+17.66%78710,41915.58%
SPY230616P004150002023-02-03 3:53PM EST2023-06-1616.9216.7616.89+1.43+9.23%1,2328,92815.60%
SPY230630P004150002023-02-03 4:01PM EST2023-06-3017.5317.4217.60+1.85+11.80%3313,68615.52%
SPY230721P004150002023-02-03 3:30PM EST2023-07-2118.6518.5418.81+1.12+6.39%2192,57215.60%
SPY230915P004150002023-02-03 3:57PM EST2023-09-1521.2120.8721.69+1.57+7.99%3335,18515.75%
SPY230929P004150002023-02-03 1:06PM EST2023-09-2921.5321.5922.42+0.36+1.70%1610215.83%
SPY231215P004150002023-02-03 3:38PM EST2023-12-1525.3524.3725.12+1.34+5.58%1256,71515.53%
SPY231229P004150002023-02-03 1:26PM EST2023-12-2925.4423.2528.00+1.44+6.00%124917.04%
SPY240119P004150002023-02-03 3:50PM EST2024-01-1926.5025.4926.85+1.17+4.62%1823,99115.81%
SPY240621P004150002023-02-03 11:04AM EST2024-06-2129.5029.6231.85-0.90-2.96%2422,67515.77%
SPY241220P004150002023-02-03 1:15PM EST2024-12-2036.0833.0038.00+1.08+3.09%33,74016.26%
SPY250117P004150002023-02-03 10:31AM EST2025-01-1734.2133.5038.50-1.50-4.20%1857316.15%
SPY250321P004150002023-02-03 9:56AM EST2025-03-2138.5035.0040.00-19.11-33.17%1416.11%
SPY251219P004150002023-02-02 3:52PM EST2025-12-1941.0040.0045.000.00-575915.67%