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:435.00
Callsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206C004350002023-02-03 9:46AM EST2023-02-060.010.000.00-0.02-66.67%851612.50%
SPY230207C004350002023-02-03 3:15PM EST2023-02-070.010.000.01-0.03-75.00%30027919.14%
SPY230208C004350002023-02-03 3:40PM EST2023-02-080.010.000.01-0.05-83.33%21765317.19%
SPY230209C004350002023-02-03 3:37PM EST2023-02-090.020.010.02-0.06-75.00%9924516.80%
SPY230210C004350002023-02-03 4:10PM EST2023-02-100.020.020.03-0.17-89.47%1,4911,80616.41%
SPY230217C004350002023-02-03 4:14PM EST2023-02-170.250.250.27-0.45-64.29%1,61913,39016.38%
SPY230224C004350002023-02-03 4:10PM EST2023-02-240.490.480.49-0.27-35.53%3961,44215.21%
SPY230303C004350002023-02-03 3:59PM EST2023-03-030.840.790.81-0.32-27.59%1,1512,11614.93%
SPY230310C004350002023-02-03 3:49PM EST2023-03-101.291.231.29-0.91-41.36%7781,14515.26%
SPY230317C004350002023-02-03 4:14PM EST2023-03-171.761.741.78-0.58-24.79%3,11517,82615.45%
SPY230331C004350002023-02-03 4:05PM EST2023-03-312.712.612.70-1.09-28.68%7936,69915.56%
SPY230421C004350002023-02-03 3:55PM EST2023-04-214.254.074.17-0.72-14.49%47633,17815.88%
SPY230519C004350002023-02-03 3:57PM EST2023-05-196.556.276.46-1.35-17.09%2082,21216.74%
SPY230616C004350002023-02-03 4:11PM EST2023-06-168.448.298.76-1.26-12.99%5946,53117.50%
SPY230630C004350002023-02-03 3:17PM EST2023-06-309.458.889.47-0.96-9.22%173,88717.39%
SPY230721C004350002023-02-03 4:09PM EST2023-07-2110.6410.5810.81-2.05-16.15%14655117.57%
SPY230915C004350002023-02-03 2:35PM EST2023-09-1515.3614.9115.24-1.17-7.08%3641,17918.85%
SPY230929C004350002023-02-03 1:58PM EST2023-09-2916.6315.4816.37-0.87-4.97%16519.18%
SPY231215C004350002023-02-03 1:59PM EST2023-12-1522.3620.8622.13-1.98-8.13%3795,44420.53%
SPY231229C004350002023-02-03 2:19PM EST2023-12-2922.1020.0024.50-1.61-6.79%3110121.63%
SPY240119C004350002023-02-03 11:54AM EST2024-01-1925.5522.6124.05+0.60+2.40%75,76720.69%
SPY240621C004350002023-02-03 3:10PM EST2024-06-2133.0331.7034.41-3.11-8.61%1552,23222.63%
SPY241220C004350002023-02-02 11:59AM EST2024-12-2043.8040.0045.000.00-21,39524.09%
SPY250117C004350002023-01-27 3:46PM EST2025-01-1739.0040.5045.500.00-1235323.83%
SPY250321C004350002023-01-25 2:40PM EST2025-03-2136.5044.0049.000.00-1324.30%
SPY251219C004350002023-02-02 1:30PM EST2025-12-1958.1854.5059.500.00-2324.67%
Putsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230210P004350002023-02-03 1:10PM EST2023-02-1022.3022.5523.19+4.58+25.85%1226.98%
SPY230217P004350002023-02-03 3:59PM EST2023-02-1722.6022.5223.19+2.06+10.03%519419.08%
SPY230317P004350002023-02-03 4:03PM EST2023-03-1723.4723.2924.12+1.18+5.29%1181,12814.53%
SPY230331P004350002023-02-03 3:06PM EST2023-03-3125.3523.7625.05+3.97+18.57%122514.89%
SPY230421P004350002023-02-03 4:13PM EST2023-04-2125.1324.5725.71+4.13+19.67%3817,77313.95%
SPY230519P004350002023-02-03 2:56PM EST2023-05-1925.8625.5526.80+2.63+11.32%349,09813.58%
SPY230616P004350002023-02-03 3:43PM EST2023-06-1627.5026.7527.77+1.75+6.80%63,85713.29%
SPY230630P004350002023-02-02 4:03PM EST2023-06-3024.4527.1628.28+0.18+0.74%141813.23%
SPY230721P004350002023-02-03 1:52PM EST2023-07-2128.1527.8929.09+3.05+12.15%213513.23%
SPY230915P004350002023-02-03 1:39PM EST2023-09-1530.4529.9431.01+2.66+9.57%131,92513.16%
SPY230929P004350002023-02-03 3:54PM EST2023-09-2931.0030.5031.60+2.53+8.89%74613.26%
SPY231215P004350002023-02-02 2:01PM EST2023-12-1530.8732.8334.330.00-62,48213.47%
SPY231229P004350002023-02-02 12:38PM EST2023-12-2932.0031.7536.500.00-3514.65%
SPY240119P004350002023-02-03 10:40AM EST2024-01-1932.7533.7935.50+0.70+2.18%11,41013.55%
SPY240621P004350002023-01-12 10:38AM EST2024-06-2150.2437.7040.110.00-1313913.79%
SPY241220P004350002023-01-24 2:30PM EST2024-12-2050.0040.5045.500.00-253,07014.27%
SPY250117P004350002023-02-03 3:59PM EST2025-01-1742.9741.5046.50-3.61-7.75%679814.43%
SPY250321P004350002023-01-20 2:11PM EST2025-03-2157.3742.5047.500.00-1114.25%
SPY251219P004350002023-02-02 10:02AM EST2025-12-1952.4948.0053.000.00-11514.25%