Singapore markets open in 8 hours 52 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
409.65-0.18 (-0.04%)
As of 11:08AM EST. Market open.
In the money
Show:ListStraddle
Strike:434.00
Callsfor7 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230207C004340002023-02-06 3:40PM EST2023-02-070.010.000.010.00-565040.63%
SPY230208C004340002023-02-07 9:33AM EST2023-02-080.010.000.01-0.01-50.00%275628.91%
SPY230209C004340002023-02-06 10:48AM EST2023-02-090.010.000.010.00-26261723.83%
SPY230210C004340002023-02-07 10:23AM EST2023-02-100.010.000.01-0.01-50.00%331,77120.31%
SPY230213C004340002023-02-07 9:45AM EST2023-02-130.010.010.02-0.01-50.00%450516.80%
SPY230214C004340002023-02-07 10:20AM EST2023-02-140.070.060.07-0.01-12.50%153918.36%
SPY230215C004340002023-02-07 9:36AM EST2023-02-150.100.090.100.00-69318.26%
SPY230216C004340002023-02-06 10:57AM EST2023-02-160.170.120.130.00-3418.12%
SPY230217C004340002023-02-07 10:05AM EST2023-02-170.160.160.17-0.01-5.88%953,04218.07%
SPY230224C004340002023-02-07 10:41AM EST2023-02-240.330.330.33-0.02-5.71%4198416.02%
SPY230303C004340002023-02-07 10:51AM EST2023-03-030.600.590.60-0.01-1.64%2685915.53%
SPY230310C004340002023-02-07 10:49AM EST2023-03-100.981.001.01-0.01-1.01%9155915.71%
SPY230317C004340002023-02-07 10:27AM EST2023-03-171.391.461.48-0.01-0.71%44,34315.93%
SPY230324C004340002023-02-07 9:58AM EST2023-03-241.911.921.95-0.06-3.05%68816.05%
SPY230331C004340002023-02-06 2:29PM EST2023-03-312.492.292.310.00-231,42715.86%
SPY230421C004340002023-02-07 10:51AM EST2023-04-213.743.723.75-0.07-1.84%932,01216.20%
Putsfor7 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230210P004340002023-02-03 3:25PM EST2023-02-1021.3124.6524.810.00-325036.50%
SPY230214P004340002023-02-06 3:30PM EST2023-02-1425.1024.7424.920.00-10027.12%
SPY230215P004340002023-02-06 10:32AM EST2023-02-1525.7524.6024.780.00-10023.98%
SPY230217P004340002023-02-03 1:54PM EST2023-02-1720.8124.5424.700.00-5120.75%
SPY230224P004340002023-01-30 9:52AM EST2023-02-2429.7324.7924.960.00--218.38%
SPY230303P004340002023-02-03 2:33PM EST2023-03-0321.8224.8125.000.00-20110315.85%
SPY230310P004340002023-02-07 9:49AM EST2023-03-1024.8224.4825.05+2.87+13.08%5623314.27%
SPY230317P004340002023-02-06 3:49PM EST2023-03-1725.0025.3625.530.00-1114.89%
SPY230331P004340002023-02-02 11:29AM EST2023-03-3120.0525.9626.190.00-4314.67%
SPY230421P004340002023-02-07 10:44AM EST2023-04-2127.2726.7427.01+1.67+6.52%21414.15%