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
411.88 -0.48 (-0.12%)
After hours: 07:16PM EST
In the money
Show:ListStraddle
Strike:424.00
Callsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206C004240002023-02-03 4:09PM EST2023-02-060.010.010.02-0.34-97.14%5,3732,33013.48%
SPY230207C004240002023-02-03 4:13PM EST2023-02-070.070.070.08-0.52-88.14%3,77195714.41%
SPY230208C004240002023-02-03 4:14PM EST2023-02-080.150.150.16-0.62-80.52%1,8171,74514.70%
SPY230209C004240002023-02-03 3:59PM EST2023-02-090.320.260.27-0.64-66.67%2,5991,17715.06%
SPY230210C004240002023-02-03 4:14PM EST2023-02-100.390.380.40-0.66-62.86%6,6987,04215.39%
SPY230217C004240002023-02-03 4:03PM EST2023-02-171.611.531.56-0.89-35.60%2,7413,43316.97%
SPY230224C004240002023-02-03 4:14PM EST2023-02-242.192.132.19-1.41-39.17%6121,67515.99%
SPY230303C004240002023-02-03 4:05PM EST2023-03-032.952.862.92-1.56-34.59%2,3241,83215.83%
SPY230310C004240002023-02-03 3:12PM EST2023-03-103.983.753.84-1.64-29.18%11741216.29%
SPY230317C004240002023-02-03 4:12PM EST2023-03-174.594.574.63-1.35-22.73%1,4285,99616.47%
SPY230331C004240002023-02-03 2:13PM EST2023-03-316.355.876.00-2.63-29.29%9489116.60%
SPY230421C004240002023-02-03 4:14PM EST2023-04-217.997.888.05-1.59-16.60%2,9412,74017.04%
SPY230616C004240002023-02-03 3:25PM EST2023-06-1613.8913.2613.90-2.10-13.13%171,64219.04%
Putsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230210P004240002023-02-03 3:58PM EST2023-02-1011.8911.7612.35+2.62+28.26%551318.08%
SPY230217P004240002023-02-03 2:59PM EST2023-02-1713.1812.6013.09+3.27+33.00%3242,22116.44%
SPY230224P004240002023-02-03 3:50PM EST2023-02-2413.4912.9713.33+3.84+39.79%1912614.28%
SPY230317P004240002023-02-03 3:19PM EST2023-03-1715.1015.0215.72+1.00+7.09%3512915.35%
SPY230331P004240002023-02-03 1:21PM EST2023-03-3115.8116.1416.96+2.65+20.14%5449415.44%
SPY230421P004240002023-02-03 12:52PM EST2023-04-2115.9317.3918.12+1.11+7.49%12570414.84%
SPY230616P004240002023-02-03 3:06PM EST2023-06-1621.6520.8420.99-2.99-12.13%1587414.34%