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:425.00
Callsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206C004250002023-02-03 4:13PM EST2023-02-060.010.000.01-0.21-95.45%19,0802,43513.28%
SPY230207C004250002023-02-03 4:13PM EST2023-02-070.040.040.05-0.37-90.24%6,56186914.26%
SPY230208C004250002023-02-03 4:13PM EST2023-02-080.100.100.12-0.62-86.11%5,1371,84314.84%
SPY230209C004250002023-02-03 4:10PM EST2023-02-090.210.190.20-0.58-73.42%1,07698314.99%
SPY230210C004250002023-02-03 4:14PM EST2023-02-100.300.290.30-0.53-63.86%11,3733,29215.21%
SPY230217C004250002023-02-03 4:14PM EST2023-02-171.341.321.35-0.78-36.79%13,96115,46016.86%
SPY230224C004250002023-02-03 4:14PM EST2023-02-241.931.891.94-0.77-28.52%3,5642,81115.88%
SPY230303C004250002023-02-03 4:02PM EST2023-03-032.662.572.63-0.76-22.22%3,3483,70815.72%
SPY230310C004250002023-02-03 3:45PM EST2023-03-103.503.423.51-0.89-20.27%8971,66016.16%
SPY230317C004250002023-02-03 4:14PM EST2023-03-174.234.214.28-1.11-20.79%4,12630,40816.35%
SPY230331C004250002023-02-03 3:48PM EST2023-03-315.525.495.62-2.22-28.68%5682,39116.49%
SPY230421C004250002023-02-03 3:59PM EST2023-04-217.657.517.63-1.27-14.24%32719,49316.93%
SPY230519C004250002023-02-03 3:59PM EST2023-05-1910.5910.3910.56-1.45-12.04%3194,99917.98%
SPY230616C004250002023-02-03 3:07PM EST2023-06-1612.8712.7613.37-2.28-15.05%23817,29618.88%
SPY230630C004250002023-02-03 4:13PM EST2023-06-3013.7513.4414.18-2.25-14.06%211,48018.75%
SPY230721C004250002023-02-03 3:48PM EST2023-07-2115.4815.4115.98-1.60-9.37%3230219.18%
SPY230915C004250002023-02-03 4:03PM EST2023-09-1520.5619.9120.82-1.40-6.38%1193,88020.40%
SPY230929C004250002023-02-03 4:03PM EST2023-09-2921.3820.7621.78-2.30-9.71%1821220.51%
SPY231215C004250002023-02-03 4:06PM EST2023-12-1527.4726.4727.89-2.03-6.88%1408,94121.84%
SPY231229C004250002023-02-02 3:48PM EST2023-12-2929.5725.5030.000.00-1527622.72%
SPY240119C004250002023-02-03 3:49PM EST2024-01-1929.0328.2329.80-2.32-7.40%594,29921.90%
SPY240621C004250002023-02-03 3:10PM EST2024-06-2138.7138.3040.24-1.55-3.85%1,1215,92823.65%
SPY241220C004250002023-02-03 2:26PM EST2024-12-2047.8045.5050.50+3.30+7.42%2502,18724.83%
SPY250117C004250002023-02-03 3:30PM EST2025-01-1749.3846.5051.50+6.15+14.23%260724.77%
SPY250321C004250002022-12-27 1:40PM EST2025-03-2143.0244.0049.000.00-222622.70%
SPY251219C004250002023-02-02 2:11PM EST2025-12-1963.0060.0065.000.00-269025.29%
Putsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230208P004250002023-02-03 1:29PM EST2023-02-0812.0012.5513.21+2.50+26.32%830021.19%
SPY230210P004250002023-02-03 4:14PM EST2023-02-1013.0012.6813.28+2.32+21.72%11743818.53%
SPY230217P004250002023-02-03 4:01PM EST2023-02-1713.5813.4013.91+1.88+16.07%9035,86216.44%
SPY230224P004250002023-02-03 3:40PM EST2023-02-2414.0713.7114.21+1.68+13.56%75116814.55%
SPY230303P004250002023-02-03 3:23PM EST2023-03-0314.2214.3514.49+3.41+31.54%5426013.47%
SPY230310P004250002023-02-03 11:24AM EST2023-03-1012.2714.6515.08+0.18+1.49%445313.57%
SPY230317P004250002023-02-03 3:58PM EST2023-03-1715.9215.6816.40+2.55+19.07%1789,74415.26%
SPY230331P004250002023-02-03 12:11PM EST2023-03-3115.3216.7517.61+0.99+6.91%6063515.36%
SPY230421P004250002023-02-03 3:40PM EST2023-04-2118.5017.9618.72+3.17+20.68%9312,73214.72%
SPY230519P004250002023-02-03 4:00PM EST2023-05-1919.9019.4420.36+1.53+8.33%151,08514.61%
SPY230616P004250002023-02-03 3:46PM EST2023-06-1621.7621.3621.50+1.95+9.84%2,0535,35314.19%
SPY230630P004250002023-02-03 1:57PM EST2023-06-3021.7821.9222.20+1.67+8.30%1,87853514.20%
SPY230721P004250002023-02-03 3:44PM EST2023-07-2123.2522.9323.20+2.47+11.89%3,43799414.22%
SPY230915P004250002023-02-03 1:10PM EST2023-09-1525.5024.9725.88+2.20+9.44%102,89314.45%
SPY230929P004250002023-02-03 12:16PM EST2023-09-2924.6025.6226.56+0.51+2.12%113814.55%
SPY231215P004250002023-02-03 11:13AM EST2023-12-1527.5028.2529.52-1.24-4.31%12,60214.61%
SPY231229P004250002023-02-03 10:36AM EST2023-12-2927.8027.0031.87-1.70-5.76%27515.82%
SPY240119P004250002023-02-03 3:03PM EST2024-01-1930.6029.2630.83+1.38+4.72%962,24814.69%
SPY240621P004250002023-02-03 1:56PM EST2024-06-2134.5033.4135.73+2.44+7.61%165314.80%
SPY241220P004250002023-02-03 12:49PM EST2024-12-2038.1236.5041.50+0.51+1.36%174915.25%
SPY250117P004250002023-02-03 3:29PM EST2025-01-1739.0537.0042.00+1.15+3.03%12335215.17%
SPY250321P004250002023-02-02 1:57PM EST2025-03-2140.5538.5043.500.00-1215.17%
SPY251219P004250002023-02-03 11:30AM EST2025-12-1946.5044.0049.00-5.50-10.58%1515.03%