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:440.00
Callsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230206C004400002023-02-03 9:30AM EST2023-02-060.010.000.010.00-11,08026.17%
SPY230207C004400002023-02-03 10:13AM EST2023-02-070.010.000.010.00-25056222.66%
SPY230208C004400002023-02-03 1:41PM EST2023-02-080.010.000.01-0.01-50.00%2029920.31%
SPY230209C004400002023-02-03 3:44PM EST2023-02-090.010.000.01-0.04-80.00%6421018.75%
SPY230210C004400002023-02-03 3:57PM EST2023-02-100.010.010.02-0.06-85.71%6201,32218.56%
SPY230217C004400002023-02-03 4:14PM EST2023-02-170.110.100.11-0.21-65.62%1,40237,70416.41%
SPY230224C004400002023-02-03 3:55PM EST2023-02-240.260.220.23-0.12-31.58%1,3582,04215.16%
SPY230303C004400002023-02-03 4:13PM EST2023-03-030.410.410.42-0.38-48.10%24191414.78%
SPY230310C004400002023-02-03 4:09PM EST2023-03-100.730.700.74-0.45-38.14%22832715.05%
SPY230317C004400002023-02-03 4:10PM EST2023-03-171.081.061.09-0.60-35.71%2,34523,42715.20%
SPY230331C004400002023-02-03 2:36PM EST2023-03-311.931.721.80-0.63-24.61%4341,92315.27%
SPY230421C004400002023-02-03 4:12PM EST2023-04-212.932.882.98-1.02-25.82%1,32717,23815.50%
SPY230519C004400002023-02-03 3:57PM EST2023-05-194.984.734.87-1.07-17.69%6432,86716.18%
SPY230616C004400002023-02-03 4:07PM EST2023-06-166.756.516.92-0.85-11.18%1,75319,45216.92%
SPY230630C004400002023-02-03 3:48PM EST2023-06-307.287.147.35-1.54-17.46%714,78816.57%
SPY230721C004400002023-02-03 3:37PM EST2023-07-218.698.578.78-1.05-10.78%1215,13916.98%
SPY230915C004400002023-02-03 3:08PM EST2023-09-1512.8612.5312.92-0.83-6.06%215,17718.25%
SPY230929C004400002023-02-03 2:24PM EST2023-09-2913.6513.1413.96-1.84-11.88%380318.54%
SPY231215C004400002023-02-03 2:25PM EST2023-12-1518.6018.3419.55-2.13-10.27%1508,36319.95%
SPY231229C004400002023-02-03 3:48PM EST2023-12-2919.8018.9322.00-3.04-13.31%3724821.13%
SPY240119C004400002023-02-03 3:29PM EST2024-01-1921.1320.0221.40-1.67-7.32%12811,93720.10%
SPY240621C004400002023-02-03 3:10PM EST2024-06-2130.2628.9831.64-0.52-1.69%1332,98622.13%
SPY241220C004400002023-02-03 1:22PM EST2024-12-2040.3137.0042.00-0.19-0.47%13,25523.57%
SPY250117C004400002023-02-03 12:01PM EST2025-01-1743.0038.0043.00+3.05+7.63%3746523.54%
SPY250321C004400002023-02-02 12:34PM EST2025-03-2145.0041.0046.000.00-2823.81%
SPY251219C004400002023-02-03 9:49AM EST2025-12-1957.5052.0057.00-0.49-0.84%45724.43%
Putsfor6 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230210P004400002023-01-30 3:45PM EST2023-02-1038.6727.5528.180.00-21531.13%
SPY230217P004400002023-02-03 4:11PM EST2023-02-1728.0027.5128.19+5.40+23.89%225222.11%
SPY230224P004400002023-02-03 12:48PM EST2023-02-2424.1027.4828.19+0.26+1.09%1041218.06%
SPY230303P004400002023-02-03 9:50AM EST2023-03-0326.2427.4928.18+0.02+0.08%4815.58%
SPY230317P004400002023-02-03 3:46PM EST2023-03-1728.5827.6928.60+2.63+10.13%3899014.66%
SPY230331P004400002023-02-03 3:48PM EST2023-03-3128.9227.8229.10+3.96+15.87%287014.30%
SPY230421P004400002023-02-03 3:15PM EST2023-04-2129.2428.4329.78+4.31+17.29%11914913.78%
SPY230519P004400002023-02-03 3:34PM EST2023-05-1929.9129.1530.59+2.41+8.76%246213.22%
SPY230616P004400002023-02-03 3:17PM EST2023-06-1630.7730.1331.33+2.02+7.03%6319,80512.81%
SPY230630P004400002023-02-03 10:43AM EST2023-06-3028.2630.4531.73+0.02+0.07%224612.71%
SPY230721P004400002023-02-02 11:37AM EST2023-07-2128.6531.0532.390.00-71112.67%
SPY230915P004400002023-02-03 2:58PM EST2023-09-1533.8332.7834.01+3.01+9.77%23,66512.54%
SPY230929P004400002023-02-03 10:29AM EST2023-09-2931.9633.3134.53+0.96+3.10%2121012.63%
SPY231215P004400002023-02-02 2:02PM EST2023-12-1533.2535.4337.080.00-314,59112.91%
SPY231229P004400002023-02-03 1:00PM EST2023-12-2936.2834.2039.00-3.72-9.30%2413.99%
SPY240119P004400002023-02-01 2:52PM EST2024-01-1938.0036.2838.110.00-172,02612.96%
SPY240621P004400002023-02-01 10:50AM EST2024-06-2145.1540.0742.530.00-215713.27%
SPY241220P004400002023-02-02 11:17AM EST2024-12-2043.7543.0048.000.00-347913.91%
SPY250117P004400002023-02-03 12:12PM EST2025-01-1744.7243.5048.50+0.43+0.97%167513.86%
SPY250321P004400002023-02-01 3:20PM EST2025-03-2148.7245.0050.000.00-1113.93%
SPY251219P004400002023-01-30 11:06AM EST2025-12-1957.0050.0055.000.00-21013.82%