Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,434.09 +111.20 (+0.48%) CMC Crypto 200
535.42 -1.43 (-0.27%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:320.00
Callsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230210C00320000 | 2023-02-01 2:30PM EST | 2023-02-10 | 84.78 | 92.09 | 92.72 | 0.00 | - | 1 | 3 | 70.70% |
| SPY230217C00320000 | 2023-02-02 10:33AM EST | 2023-02-17 | 96.51 | 92.40 | 93.08 | 0.00 | - | 6 | 464 | 64.70% |
| SPY230224C00320000 | 2023-02-02 12:22PM EST | 2023-02-24 | 97.00 | 92.67 | 93.35 | 0.00 | - | 24 | 47 | 57.67% |
| SPY230303C00320000 | 2023-01-30 9:37AM EST | 2023-03-03 | 84.60 | 93.00 | 93.72 | 0.00 | - | 9 | 10 | 54.05% |
| SPY230317C00320000 | 2023-02-03 3:50PM EST | 2023-03-17 | 93.63 | 93.41 | 94.59 | -3.72 | -3.82% | 2 | 1,288 | 52.45% |
| SPY230331C00320000 | 2023-01-30 11:16AM EST | 2023-03-31 | 86.10 | 93.14 | 95.16 | 0.00 | - | 1 | 180 | 48.05% |
| SPY230421C00320000 | 2023-02-02 10:33AM EST | 2023-04-21 | 98.34 | 93.63 | 95.60 | 0.00 | - | 101 | 129 | 42.57% |
| SPY230519C00320000 | 2023-02-03 3:45PM EST | 2023-05-19 | 96.31 | 95.34 | 97.55 | +1.25 | +1.31% | 1 | 2 | 41.70% |
| SPY230616C00320000 | 2023-02-02 9:45AM EST | 2023-06-16 | 99.50 | 97.23 | 99.25 | 0.00 | - | 1 | 686 | 40.56% |
| SPY230630C00320000 | 2023-02-02 11:27AM EST | 2023-06-30 | 102.51 | 97.39 | 99.55 | 0.00 | - | 2 | 342 | 39.14% |
| SPY230915C00320000 | 2023-02-03 10:02AM EST | 2023-09-15 | 102.79 | 101.49 | 103.71 | -3.18 | -3.00% | 1 | 148 | 37.45% |
| SPY230929C00320000 | 2023-01-20 11:12AM EST | 2023-09-29 | 85.13 | 101.81 | 104.02 | 0.00 | - | 3 | 23 | 36.71% |
| SPY231215C00320000 | 2023-02-01 3:59PM EST | 2023-12-15 | 105.00 | 105.49 | 108.34 | 0.00 | - | 1 | 292 | 36.39% |
| SPY231229C00320000 | 2023-02-02 12:39PM EST | 2023-12-29 | 111.19 | 104.75 | 109.50 | 0.00 | - | 10 | 15 | 36.73% |
| SPY240119C00320000 | 2023-02-03 3:03PM EST | 2024-01-19 | 108.28 | 106.55 | 108.73 | -2.53 | -2.28% | 5 | 431 | 34.89% |
| SPY240621C00320000 | 2023-01-25 10:15AM EST | 2024-06-21 | 98.99 | 112.66 | 116.39 | 0.00 | - | 1 | 1,439 | 34.83% |
| SPY241220C00320000 | 2023-02-03 3:34PM EST | 2024-12-20 | 120.70 | 117.50 | 122.50 | +8.45 | +7.53% | 4 | 697 | 33.58% |
| SPY250117C00320000 | 2023-01-24 12:25PM EST | 2025-01-17 | 109.50 | 118.00 | 123.00 | 0.00 | - | 9 | 31 | 33.21% |
| SPY250321C00320000 | 2022-12-23 3:09PM EST | 2025-03-21 | 103.00 | 106.50 | 111.50 | 0.00 | - | 1 | 25 | 25.12% |
| SPY251219C00320000 | 2023-02-03 1:01PM EST | 2025-12-19 | 132.00 | 126.50 | 131.50 | +12.27 | +10.25% | 1 | 6 | 31.44% |
Putsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230210P00320000 | 2023-02-03 3:11PM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 17 | 1,376 | 50.00% |
| SPY230217P00320000 | 2023-02-03 3:23PM EST | 2023-02-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 17 | 31,870 | 47.07% |
| SPY230224P00320000 | 2023-02-03 10:34AM EST | 2023-02-24 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 32 | 806 | 40.43% |
| SPY230303P00320000 | 2023-02-03 3:11PM EST | 2023-03-03 | 0.10 | 0.08 | 0.09 | -0.01 | -9.09% | 63 | 869 | 37.50% |
| SPY230310P00320000 | 2023-02-03 4:07PM EST | 2023-03-10 | 0.16 | 0.15 | 0.16 | -0.03 | -15.79% | 16 | 49 | 36.04% |
| SPY230317P00320000 | 2023-02-03 3:23PM EST | 2023-03-17 | 0.26 | 0.25 | 0.26 | -0.03 | -10.34% | 334 | 38,178 | 35.16% |
| SPY230331P00320000 | 2023-02-03 3:09PM EST | 2023-03-31 | 0.50 | 0.45 | 0.47 | -0.02 | -3.85% | 105 | 30,202 | 33.35% |
| SPY230421P00320000 | 2023-02-03 3:59PM EST | 2023-04-21 | 0.81 | 0.80 | 0.81 | +0.01 | +1.25% | 1,712 | 25,419 | 31.26% |
| SPY230519P00320000 | 2023-02-03 3:34PM EST | 2023-05-19 | 1.40 | 1.33 | 1.39 | +0.04 | +2.94% | 181 | 5,057 | 29.80% |
| SPY230616P00320000 | 2023-02-03 4:11PM EST | 2023-06-16 | 2.00 | 1.95 | 2.00 | +0.11 | +5.82% | 845 | 27,138 | 28.71% |
| SPY230630P00320000 | 2023-02-03 3:09PM EST | 2023-06-30 | 2.34 | 2.20 | 2.30 | +0.14 | +6.36% | 79 | 3,333 | 28.23% |
| SPY230721P00320000 | 2023-02-03 3:45PM EST | 2023-07-21 | 2.76 | 2.69 | 2.77 | +0.10 | +3.76% | 22 | 2,960 | 27.66% |
| SPY230915P00320000 | 2023-02-03 3:11PM EST | 2023-09-15 | 4.05 | 3.92 | 4.08 | +0.13 | +3.32% | 73 | 5,773 | 26.59% |
| SPY230929P00320000 | 2023-02-03 3:17PM EST | 2023-09-29 | 4.39 | 4.14 | 4.56 | +0.25 | +6.04% | 2 | 1,541 | 26.64% |
| SPY231215P00320000 | 2023-02-03 3:57PM EST | 2023-12-15 | 6.04 | 5.80 | 6.27 | +0.42 | +7.47% | 107 | 27,247 | 25.56% |
| SPY231229P00320000 | 2023-02-03 1:08PM EST | 2023-12-29 | 6.30 | 5.81 | 7.95 | +0.50 | +8.62% | 1 | 76 | 27.09% |
| SPY240119P00320000 | 2023-02-03 3:07PM EST | 2024-01-19 | 6.78 | 6.37 | 6.89 | +0.41 | +6.44% | 31 | 14,916 | 25.01% |
| SPY240621P00320000 | 2023-02-03 1:05PM EST | 2024-06-21 | 9.38 | 8.66 | 10.14 | +0.07 | +0.75% | 7 | 1,740 | 23.92% |
| SPY241220P00320000 | 2023-02-03 3:40PM EST | 2024-12-20 | 12.50 | 10.00 | 15.00 | +0.87 | +7.48% | 197 | 5,474 | 24.01% |
| SPY250117P00320000 | 2023-01-31 10:19AM EST | 2025-01-17 | 12.20 | 10.00 | 15.00 | 0.00 | - | 1 | 196 | 23.53% |
| SPY250321P00320000 | 2023-01-25 9:30AM EST | 2025-03-21 | 16.24 | 11.00 | 16.00 | 0.00 | - | 1 | 64 | 23.20% |
| SPY251219P00320000 | 2023-02-03 1:01PM EST | 2025-12-19 | 17.20 | 16.35 | 17.50 | +0.86 | +5.26% | 2 | 97 | 20.77% |
© 2023 Yahoo. All rights reserved.
