Canada markets open in 5 hours 47 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
416.78+5.98 (+1.46%)
At close: 04:00PM EST
414.45 -2.33 (-0.56%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:390.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230203C003900002023-02-02 4:13PM EST2023-02-0324.860.000.000.00-18400.00%
SPY230206C003900002023-02-02 3:59PM EST2023-02-0626.550.000.000.00-700.00%
SPY230207C003900002023-02-02 2:22PM EST2023-02-0726.140.000.000.00-5400.00%
SPY230208C003900002023-02-02 4:00PM EST2023-02-0826.500.000.000.00-2400.00%
SPY230209C003900002023-02-02 1:20PM EST2023-02-0927.200.000.000.00-400.00%
SPY230210C003900002023-02-02 3:59PM EST2023-02-1027.000.000.000.00-17300.00%
SPY230217C003900002023-02-02 4:08PM EST2023-02-1726.850.000.000.00-74900.00%
SPY230224C003900002023-02-02 3:39PM EST2023-02-2427.670.000.000.00-6800.00%
SPY230303C003900002023-02-02 2:16PM EST2023-03-0328.840.000.000.00-7800.00%
SPY230310C003900002023-02-02 3:42PM EST2023-03-1029.090.000.000.00-6500.00%
SPY230317C003900002023-02-02 4:11PM EST2023-03-1729.800.000.000.00-2,14900.00%
SPY230331C003900002023-02-02 3:33PM EST2023-03-3131.560.000.000.00-1,40600.00%
SPY230421C003900002023-02-02 2:00PM EST2023-04-2135.460.000.000.00-5,51400.00%
SPY230519C003900002023-02-02 3:19PM EST2023-05-1935.940.000.000.00-2400.00%
SPY230616C003900002023-02-02 4:01PM EST2023-06-1639.740.000.000.00-4900.00%
SPY230630C003900002023-02-01 3:39PM EST2023-06-3037.690.000.000.00-600.00%
SPY230721C003900002023-02-02 2:30PM EST2023-07-2141.620.000.000.00-1100.00%
SPY230915C003900002023-02-02 4:03PM EST2023-09-1548.000.000.000.00-3500.00%
SPY230929C003900002023-01-30 2:35PM EST2023-09-2937.150.000.000.00-100.00%
SPY231215C003900002023-02-02 2:15PM EST2023-12-1553.410.000.000.00-200.00%
SPY231229C003900002023-02-02 10:22AM EST2023-12-2952.220.000.000.00-100.00%
SPY240119C003900002023-02-02 4:03PM EST2024-01-1956.000.000.000.00-800.00%
SPY240621C003900002023-02-02 10:44AM EST2024-06-2163.780.000.000.00-100.00%
SPY241220C003900002023-02-01 12:27PM EST2024-12-2063.390.000.000.00-400.00%
SPY250117C003900002023-02-02 1:11PM EST2025-01-1773.000.000.000.00-900.00%
SPY250321C003900002023-01-24 11:38AM EST2025-03-2168.500.000.000.00-300.00%
SPY251219C003900002023-01-31 12:25PM EST2025-12-1976.390.000.000.00-800.00%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230203P003900002023-02-02 4:11PM EST2023-02-030.030.000.000.00-6,725025.00%
SPY230206P003900002023-02-02 4:03PM EST2023-02-060.050.000.000.00-4,324012.50%
SPY230207P003900002023-02-02 4:01PM EST2023-02-070.080.000.000.00-1,459012.50%
SPY230208P003900002023-02-02 4:09PM EST2023-02-080.120.000.000.00-867012.50%
SPY230209P003900002023-02-02 4:03PM EST2023-02-090.120.000.000.00-1,113012.50%
SPY230210P003900002023-02-02 4:13PM EST2023-02-100.230.000.000.00-25,156012.50%
SPY230217P003900002023-02-02 4:14PM EST2023-02-170.860.000.000.00-28,48906.25%
SPY230224P003900002023-02-02 4:14PM EST2023-02-241.230.000.000.00-12,29506.25%
SPY230303P003900002023-02-02 4:14PM EST2023-03-031.700.000.000.00-4,38806.25%
SPY230310P003900002023-02-02 4:10PM EST2023-03-102.300.000.000.00-52406.25%
SPY230317P003900002023-02-02 4:14PM EST2023-03-173.190.000.000.00-54,40803.13%
SPY230331P003900002023-02-02 4:13PM EST2023-03-314.190.000.000.00-15,55603.13%
SPY230421P003900002023-02-02 4:08PM EST2023-04-215.390.000.000.00-9,02603.13%
SPY230519P003900002023-02-02 4:08PM EST2023-05-197.200.000.000.00-9,33203.13%
SPY230616P003900002023-02-02 4:14PM EST2023-06-168.890.000.000.00-9,77503.13%
SPY230630P003900002023-02-02 4:02PM EST2023-06-309.000.000.000.00-1,26403.13%
SPY230721P003900002023-02-02 4:13PM EST2023-07-2110.600.000.000.00-1,23801.56%
SPY230915P003900002023-02-02 3:58PM EST2023-09-1512.680.000.000.00-31901.56%
SPY230929P003900002023-02-02 1:11PM EST2023-09-2913.350.000.000.00-501.56%
SPY231215P003900002023-02-02 3:18PM EST2023-12-1517.000.000.000.00-5,16901.56%
SPY231229P003900002023-02-02 3:38PM EST2023-12-2917.000.000.000.00-3101.56%
SPY240119P003900002023-02-02 3:56PM EST2024-01-1917.400.000.000.00-41701.56%
SPY240621P003900002023-02-02 11:34AM EST2024-06-2121.500.000.000.00-9101.56%
SPY241220P003900002023-02-02 3:10PM EST2024-12-2026.880.000.000.00-1600.78%
SPY250117P003900002023-01-31 2:11PM EST2025-01-1729.500.000.000.00-800.78%
SPY250321P003900002023-02-01 3:56PM EST2025-03-2128.590.000.000.00-1300.78%
SPY251219P003900002023-02-02 3:43PM EST2025-12-1934.490.000.000.00-3200.78%