Singapore markets open in 8 hours 53 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,104.12 -6.96 (-0.17%) Dow
33,758.50 -132.52 (-0.39%) Nasdaq
11,896.92 +9.47 (+0.08%) BTC-USD
22,916.90 -143.31 (-0.62%) CMC Crypto 200
527.05 +1.10 (+0.21%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EST. Market open.
Strike:335.00
Callsfor7 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230210C00335000 | 2023-01-23 11:13AM EST | 2023-02-10 | 67.37 | 74.43 | 74.62 | 0.00 | - | 1 | 3 | 93.75% |
| SPY230217C00335000 | 2023-02-06 2:14PM EST | 2023-02-17 | 76.25 | 74.77 | 74.95 | 0.00 | - | 17 | 398 | 64.53% |
| SPY230224C00335000 | 2023-01-06 1:09PM EST | 2023-02-24 | 53.43 | 77.75 | 78.41 | 0.00 | - | 2 | 2 | 77.42% |
| SPY230310C00335000 | 2023-02-01 12:57PM EST | 2023-03-10 | 71.42 | 75.65 | 76.27 | 0.00 | - | - | 1 | 48.79% |
| SPY230317C00335000 | 2023-02-07 9:47AM EST | 2023-03-17 | 76.00 | 76.28 | 76.47 | -6.76 | -8.17% | 8 | 988 | 45.25% |
| SPY230331C00335000 | 2023-02-02 9:41AM EST | 2023-03-31 | 76.00 | 76.34 | 76.64 | -5.55 | -6.81% | 31 | 1,106 | 39.55% |
| SPY230421C00335000 | 2023-02-06 2:14PM EST | 2023-04-21 | 78.40 | 77.11 | 77.49 | 0.00 | - | 17 | 54 | 36.35% |
| SPY230519C00335000 | 2023-01-27 3:22PM EST | 2023-05-19 | 77.68 | 78.73 | 80.10 | 0.00 | - | 1 | 1 | 37.20% |
| SPY230616C00335000 | 2023-01-27 1:23PM EST | 2023-06-16 | 78.65 | 80.65 | 81.97 | 0.00 | - | 16 | 217 | 36.36% |
| SPY230630C00335000 | 2023-02-03 10:39AM EST | 2023-06-30 | 88.49 | 80.94 | 82.33 | 0.00 | - | 5 | 787 | 35.14% |
| SPY230915C00335000 | 2023-02-02 2:42PM EST | 2023-09-15 | 91.24 | 85.90 | 87.48 | 0.00 | - | 1 | 89 | 34.67% |
| SPY230929C00335000 | 2023-02-02 12:02PM EST | 2023-09-29 | 91.87 | 86.25 | 87.82 | 0.00 | - | 1 | 9 | 34.00% |
| SPY231215C00335000 | 2023-02-03 12:48PM EST | 2023-12-15 | 97.40 | 90.43 | 92.80 | 0.00 | - | 1 | 87 | 34.16% |
| SPY231229C00335000 | 2023-01-06 12:54PM EST | 2023-12-29 | 73.94 | 91.84 | 96.50 | 0.00 | - | 10 | 10 | 36.64% |
| SPY240119C00335000 | 2023-02-06 1:27PM EST | 2024-01-19 | 92.98 | 91.50 | 93.98 | 0.00 | - | 4 | 96 | 33.40% |
| SPY240621C00335000 | 2023-02-06 2:10PM EST | 2024-06-21 | 101.50 | 98.75 | 102.05 | 0.00 | - | 2 | 7 | 33.34% |
| SPY241220C00335000 | 2023-01-31 10:23AM EST | 2024-12-20 | 97.00 | 104.00 | 109.00 | 0.00 | - | 1 | 86 | 32.49% |
| SPY250117C00335000 | 2023-01-25 1:44PM EST | 2025-01-17 | 98.00 | 105.00 | 110.00 | 0.00 | - | 3 | 13 | 32.39% |
| SPY250321C00335000 | 2023-01-05 1:00PM EST | 2025-03-21 | 89.70 | 108.50 | 113.50 | 0.00 | - | 1 | 2 | 32.88% |
| SPY251219C00335000 | 2023-01-31 10:24AM EST | 2025-12-19 | 111.99 | 114.50 | 119.25 | 0.00 | - | 1 | 31 | 30.83% |
Putsfor7 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230210P00335000 | 2023-02-06 12:45PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 3,006 | 60.94% |
| SPY230217P00335000 | 2023-02-07 10:45AM EST | 2023-02-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 61 | 21,712 | 44.14% |
| SPY230224P00335000 | 2023-02-07 9:39AM EST | 2023-02-24 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 45 | 2,067 | 36.72% |
| SPY230303P00335000 | 2023-02-06 3:20PM EST | 2023-03-03 | 0.14 | 0.12 | 0.13 | 0.00 | - | 1 | 1,010 | 33.69% |
| SPY230310P00335000 | 2023-02-07 10:27AM EST | 2023-03-10 | 0.23 | 0.22 | 0.23 | -0.01 | -4.17% | 3 | 249 | 32.23% |
| SPY230317P00335000 | 2023-02-07 10:16AM EST | 2023-03-17 | 0.38 | 0.37 | 0.38 | -0.02 | -5.00% | 7 | 14,452 | 31.57% |
| SPY230324P00335000 | 2023-02-06 3:56PM EST | 2023-03-24 | 0.58 | 0.55 | 0.57 | 0.00 | - | 341 | 550 | 31.15% |
| SPY230331P00335000 | 2023-02-07 10:25AM EST | 2023-03-31 | 0.73 | 0.72 | 0.73 | 0.00 | - | 2 | 8,797 | 30.40% |
| SPY230421P00335000 | 2023-02-07 10:08AM EST | 2023-04-21 | 1.20 | 1.19 | 1.20 | +0.01 | +0.84% | 2 | 15,801 | 28.44% |
| SPY230519P00335000 | 2023-02-07 10:26AM EST | 2023-05-19 | 2.03 | 2.01 | 2.02 | -0.01 | -0.49% | 2 | 8,326 | 27.33% |
| SPY230616P00335000 | 2023-02-07 10:07AM EST | 2023-06-16 | 2.86 | 2.84 | 2.84 | 0.00 | - | 1 | 8,817 | 26.45% |
| SPY230630P00335000 | 2023-02-07 9:54AM EST | 2023-06-30 | 3.20 | 3.18 | 3.21 | +0.06 | +1.91% | 21 | 1,428 | 26.01% |
| SPY230721P00335000 | 2023-02-06 3:35PM EST | 2023-07-21 | 3.81 | 3.79 | 3.82 | 0.00 | - | 52 | 897 | 25.55% |
| SPY230915P00335000 | 2023-02-06 1:11PM EST | 2023-09-15 | 5.41 | 5.37 | 5.45 | 0.00 | - | 34 | 2,742 | 24.69% |
| SPY230929P00335000 | 2023-02-06 10:40AM EST | 2023-09-29 | 6.04 | 5.80 | 5.96 | 0.00 | - | 2 | 647 | 24.68% |
| SPY231215P00335000 | 2023-02-06 2:23PM EST | 2023-12-15 | 7.70 | 7.65 | 8.10 | 0.00 | - | 16 | 4,731 | 23.91% |
| SPY231229P00335000 | 2023-02-03 10:39AM EST | 2023-12-29 | 7.50 | 7.98 | 8.50 | 0.00 | - | 60 | 8 | 23.82% |
| SPY240119P00335000 | 2023-02-06 9:57AM EST | 2024-01-19 | 8.50 | 8.38 | 8.91 | 0.00 | - | 1 | 5,061 | 23.51% |
| SPY240621P00335000 | 2023-02-01 3:59PM EST | 2024-06-21 | 11.40 | 11.11 | 12.64 | 0.00 | - | 3 | 957 | 22.59% |
| SPY241220P00335000 | 2023-02-07 10:38AM EST | 2024-12-20 | 15.20 | 12.52 | 17.48 | +0.99 | +6.97% | 1 | 1,336 | 22.45% |
| SPY250117P00335000 | 2023-01-23 12:58PM EST | 2025-01-17 | 17.76 | 13.00 | 18.00 | 0.00 | - | 4 | 44 | 22.32% |
| SPY250321P00335000 | 2022-12-02 10:17AM EST | 2025-03-21 | 21.77 | 22.00 | 27.00 | 0.00 | - | 1 | 1 | 26.42% |
| SPY251219P00335000 | 2023-02-03 9:33AM EST | 2025-12-19 | 19.40 | 18.50 | 23.50 | 0.00 | - | 1 | 18 | 21.07% |
© 2023 Yahoo. All rights reserved.
