Singapore markets open in 8 hours 27 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
410.37+0.54 (+0.13%)
As of 11:33AM EST. Market open.
In the money
Show:ListStraddle
Strike:450.00
Callsfor7 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230207C004500002023-02-02 2:20PM EST2023-02-070.010.000.010.00-50351859.38%
SPY230209C004500002023-02-02 1:55PM EST2023-02-090.010.000.01-0.01-50.00%5635.94%
SPY230210C004500002023-02-03 4:10PM EST2023-02-100.010.000.010.00-1711,01331.25%
SPY230213C004500002023-02-03 2:19PM EST2023-02-130.010.000.010.00-19044923.44%
SPY230214C004500002023-02-06 11:23AM EST2023-02-140.010.000.010.00-54721.88%
SPY230215C004500002023-02-03 2:29PM EST2023-02-150.030.000.010.00-12036920.70%
SPY230216C004500002023-02-06 2:57PM EST2023-02-160.010.010.020.00-54921.09%
SPY230217C004500002023-02-07 10:48AM EST2023-02-170.020.010.020.00-2085,53120.12%
SPY230224C004500002023-02-07 10:47AM EST2023-02-240.040.030.040.00-531,31217.09%
SPY230303C004500002023-02-07 11:14AM EST2023-03-030.080.070.08+0.01+14.29%1301,43215.82%
SPY230310C004500002023-02-07 10:38AM EST2023-03-100.140.140.15-0.01-6.67%6550015.28%
SPY230317C004500002023-02-07 11:13AM EST2023-03-170.270.260.26+0.01+3.85%22237,85515.15%
SPY230324C004500002023-02-07 10:51AM EST2023-03-240.410.410.420.00-135815.24%
SPY230331C004500002023-02-07 11:07AM EST2023-03-310.550.550.57-0.02-3.51%189,80015.09%
SPY230421C004500002023-02-07 11:11AM EST2023-04-211.151.141.15+0.01+0.88%2977,53715.00%
SPY230519C004500002023-02-07 11:13AM EST2023-05-192.312.282.31+0.05+2.21%781,32115.52%
SPY230616C004500002023-02-07 11:15AM EST2023-06-163.583.533.61+0.03+0.85%35211,89115.94%
SPY230630C004500002023-02-07 11:01AM EST2023-06-303.823.944.02-0.15-3.78%434,67315.74%
SPY230721C004500002023-02-07 10:57AM EST2023-07-214.834.995.07-0.12-2.42%2284,65016.06%
SPY230915C004500002023-02-07 11:01AM EST2023-09-157.888.108.29-0.16-1.99%103,35817.12%
SPY230929C004500002023-02-07 10:30AM EST2023-09-298.478.739.04-1.56-15.55%5093717.29%
SPY231215C004500002023-02-07 11:07AM EST2023-12-1513.3513.3113.80-0.21-1.55%59,73718.60%
SPY231229C004500002023-02-07 10:14AM EST2023-12-2913.6013.7814.86-0.28-2.02%1016218.95%
SPY240119C004500002023-02-07 11:12AM EST2024-01-1915.2814.8215.79-0.10-0.65%387,04019.01%
SPY240315C004500002023-02-06 4:02PM EST2024-03-1519.0518.1019.710.00-45520.07%
SPY240621C004500002023-02-07 11:16AM EST2024-06-2124.2823.2424.79-0.07-0.29%24,28720.76%
SPY241220C004500002023-02-06 3:15PM EST2024-12-2033.0031.1736.000.00-13,72022.88%
SPY250117C004500002023-02-06 3:58PM EST2025-01-1734.5332.2537.000.00-1135822.87%
SPY250321C004500002023-01-31 3:02PM EST2025-03-2131.0035.5040.500.00-17823.40%
SPY251219C004500002023-02-07 10:10AM EST2025-12-1948.5046.5051.50-1.50-3.00%11624.09%
Putsfor7 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230208P004500002023-02-07 10:28AM EST2023-02-0841.6040.1240.31+1.50+3.74%1478.13%
SPY230210P004500002023-02-06 3:19PM EST2023-02-1040.3540.1140.270.00-11654.74%
SPY230215P004500002023-02-02 3:05PM EST2023-02-1536.0340.1740.340.00--038.40%
SPY230217P004500002023-02-07 11:15AM EST2023-02-1740.2540.1740.33+0.31+0.78%2734.63%
SPY230224P004500002023-01-27 3:48PM EST2023-02-2443.3140.1540.320.00-1127.00%
SPY230303P004500002023-02-02 3:55PM EST2023-03-0334.0740.2340.380.00--023.34%
SPY230310P004500002023-02-07 9:52AM EST2023-03-1040.7640.1640.33+0.89+2.23%2620.33%
SPY230317P004500002023-02-07 10:01AM EST2023-03-1741.4540.1540.32+0.45+1.10%437818.35%
SPY230331P004500002023-02-06 10:35AM EST2023-03-3141.3540.2140.410.00-11616.19%
SPY230421P004500002023-02-06 3:32PM EST2023-04-2140.8940.2840.550.00-26214.24%
SPY230519P004500002023-02-07 9:53AM EST2023-05-1940.8340.1940.68+4.32+11.83%12912.53%
SPY230616P004500002023-02-07 11:08AM EST2023-06-1640.9640.2241.38-0.04-0.10%222,84412.70%
SPY230630P004500002023-02-06 11:45AM EST2023-06-3040.2040.3941.570.00-512212.43%
SPY230721P004500002023-02-03 3:06PM EST2023-07-2140.2540.7142.000.00-303712.33%
SPY230915P004500002023-02-07 11:02AM EST2023-09-1543.1041.6742.87+0.65+1.53%12,65411.81%
SPY230929P004500002023-02-06 12:29PM EST2023-09-2943.0042.1443.190.00-10228211.83%
SPY231215P004500002023-02-07 10:10AM EST2023-12-1544.9043.5445.00+5.01+12.56%10410,47611.98%
SPY231229P004500002023-02-02 12:38PM EST2023-12-2940.0443.6045.550.00-31712.20%
SPY240119P004500002023-02-06 10:48AM EST2024-01-1945.0043.9145.890.00-71,74612.10%
SPY240621P004500002023-02-01 12:08PM EST2024-06-2151.5047.2049.540.00-512512.41%
SPY241220P004500002023-02-06 11:40AM EST2024-12-2053.1249.5054.500.00-101,55213.13%
SPY250117P004500002023-02-06 2:40PM EST2025-01-1752.9050.0055.000.00-1086513.11%
SPY250321P004500002023-01-30 9:58AM EST2025-03-2155.2851.0056.000.00-27413.03%
SPY251219P004500002023-02-06 12:28PM EST2025-12-1957.0056.0061.000.00-14913.12%