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
23,451.11 -98.53 (-0.42%) 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:350.00
Callsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230208C00350000 | 2023-02-03 9:45AM EST | 2023-02-08 | 63.48 | 61.93 | 62.62 | +8.53 | +15.52% | 1 | 1 | 70.22% |
| SPY230210C00350000 | 2023-02-02 9:30AM EST | 2023-02-10 | 65.30 | 62.13 | 62.75 | 0.00 | - | 1 | 81 | 50.78% |
| SPY230217C00350000 | 2023-02-03 3:41PM EST | 2023-02-17 | 63.15 | 62.51 | 63.19 | -3.23 | -4.87% | 2 | 490 | 51.51% |
| SPY230224C00350000 | 2023-02-02 2:45PM EST | 2023-02-24 | 65.67 | 62.84 | 63.52 | 0.00 | - | 49 | 103 | 45.17% |
| SPY230303C00350000 | 2023-02-02 2:38PM EST | 2023-03-03 | 66.53 | 63.26 | 63.97 | 0.00 | - | 1 | 4 | 42.20% |
| SPY230317C00350000 | 2023-02-03 12:01PM EST | 2023-03-17 | 67.03 | 63.87 | 65.07 | -1.04 | -1.53% | 13 | 1,420 | 39.50% |
| SPY230331C00350000 | 2023-02-02 2:55PM EST | 2023-03-31 | 67.03 | 63.87 | 65.80 | 0.00 | - | 2 | 359 | 36.68% |
| SPY230421C00350000 | 2023-02-03 2:12PM EST | 2023-04-21 | 66.11 | 64.91 | 66.73 | -3.73 | -5.34% | 1 | 550 | 33.73% |
| SPY230519C00350000 | 2023-02-02 2:06PM EST | 2023-05-19 | 73.39 | 67.16 | 69.17 | 0.00 | - | 80 | 141 | 33.74% |
| SPY230616C00350000 | 2023-02-03 2:58PM EST | 2023-06-16 | 70.00 | 69.46 | 71.27 | -3.82 | -5.17% | 121 | 4,077 | 33.31% |
| SPY230630C00350000 | 2023-02-03 11:45AM EST | 2023-06-30 | 74.41 | 69.79 | 71.71 | -0.04 | -0.05% | 2 | 1,074 | 32.32% |
| SPY230721C00350000 | 2023-02-01 12:21PM EST | 2023-07-21 | 63.71 | 70.74 | 72.76 | 0.00 | - | 1 | 20 | 31.62% |
| SPY230915C00350000 | 2023-02-03 2:05PM EST | 2023-09-15 | 76.67 | 75.39 | 76.87 | -1.51 | -1.93% | 1 | 1,625 | 31.86% |
| SPY230929C00350000 | 2023-02-03 10:49AM EST | 2023-09-29 | 80.25 | 75.60 | 77.56 | +9.06 | +12.73% | 7 | 830 | 31.61% |
| SPY231215C00350000 | 2023-02-02 3:13PM EST | 2023-12-15 | 83.56 | 80.53 | 82.50 | 0.00 | - | 42 | 1,736 | 31.71% |
| SPY231229C00350000 | 2023-02-03 3:56PM EST | 2023-12-29 | 82.19 | 79.38 | 84.00 | -1.44 | -1.72% | 3 | 4 | 32.25% |
| SPY240119C00350000 | 2023-02-03 2:43PM EST | 2024-01-19 | 82.78 | 81.51 | 83.55 | -3.14 | -3.65% | 21 | 731 | 30.91% |
| SPY240621C00350000 | 2023-02-01 2:51PM EST | 2024-06-21 | 87.50 | 88.96 | 92.45 | 0.00 | - | 20 | 1,884 | 31.47% |
| SPY241220C00350000 | 2023-02-03 3:04PM EST | 2024-12-20 | 97.75 | 95.00 | 100.00 | -4.25 | -4.17% | 4 | 646 | 31.01% |
| SPY250117C00350000 | 2023-02-03 3:19PM EST | 2025-01-17 | 100.00 | 95.50 | 100.50 | +9.00 | +9.89% | 2 | 95 | 30.65% |
| SPY250321C00350000 | 2023-02-02 3:51PM EST | 2025-03-21 | 104.42 | 98.00 | 103.00 | 0.00 | - | 3 | 7 | 30.62% |
| SPY251219C00350000 | 2023-02-02 3:09PM EST | 2025-12-19 | 111.00 | 106.00 | 111.00 | 0.00 | - | 25 | 130 | 29.74% |
Putsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230206P00350000 | 2023-02-02 9:30AM EST | 2023-02-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 312 | 57.81% |
| SPY230207P00350000 | 2023-02-01 3:22PM EST | 2023-02-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | 48 | 61 | 50.00% |
| SPY230208P00350000 | 2023-02-02 3:51PM EST | 2023-02-08 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 383 | 50.78% |
| SPY230209P00350000 | 2023-02-01 3:48PM EST | 2023-02-09 | 0.03 | 0.01 | 0.02 | 0.00 | - | 324 | 508 | 46.48% |
| SPY230210P00350000 | 2023-02-03 2:07PM EST | 2023-02-10 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 160 | 10,814 | 42.97% |
| SPY230217P00350000 | 2023-02-03 4:10PM EST | 2023-02-17 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 8,768 | 163,547 | 35.45% |
| SPY230224P00350000 | 2023-02-03 3:44PM EST | 2023-02-24 | 0.15 | 0.13 | 0.14 | -0.04 | -21.05% | 793 | 8,858 | 31.10% |
| SPY230303P00350000 | 2023-02-03 3:58PM EST | 2023-03-03 | 0.24 | 0.23 | 0.24 | -0.02 | -7.69% | 1,706 | 7,639 | 29.15% |
| SPY230310P00350000 | 2023-02-03 3:23PM EST | 2023-03-10 | 0.41 | 0.37 | 0.40 | -0.01 | -2.38% | 293 | 1,130 | 28.35% |
| SPY230317P00350000 | 2023-02-03 4:13PM EST | 2023-03-17 | 0.63 | 0.62 | 0.63 | -0.09 | -12.50% | 21,114 | 106,376 | 28.10% |
| SPY230331P00350000 | 2023-02-03 4:12PM EST | 2023-03-31 | 1.11 | 1.07 | 1.11 | -0.05 | -4.31% | 753 | 41,481 | 27.34% |
| SPY230421P00350000 | 2023-02-03 4:14PM EST | 2023-04-21 | 1.70 | 1.67 | 1.72 | -0.05 | -2.86% | 3,688 | 26,889 | 25.84% |
| SPY230519P00350000 | 2023-02-03 4:09PM EST | 2023-05-19 | 2.73 | 2.67 | 2.74 | +0.23 | +9.20% | 830 | 10,720 | 25.04% |
| SPY230616P00350000 | 2023-02-03 4:14PM EST | 2023-06-16 | 3.72 | 3.70 | 3.73 | +0.12 | +3.33% | 2,088 | 27,738 | 24.39% |
| SPY230630P00350000 | 2023-02-03 3:46PM EST | 2023-06-30 | 4.12 | 4.09 | 4.22 | +0.27 | +7.01% | 762 | 8,207 | 24.13% |
| SPY230721P00350000 | 2023-02-03 3:58PM EST | 2023-07-21 | 4.85 | 4.81 | 4.91 | +0.20 | +4.30% | 1,328 | 13,339 | 23.73% |
| SPY230915P00350000 | 2023-02-03 3:41PM EST | 2023-09-15 | 6.78 | 6.62 | 6.81 | +0.35 | +5.44% | 588 | 15,815 | 23.10% |
| SPY230929P00350000 | 2023-02-03 2:09PM EST | 2023-09-29 | 7.45 | 7.06 | 7.47 | +0.62 | +9.08% | 10 | 402 | 23.22% |
| SPY231215P00350000 | 2023-02-03 4:01PM EST | 2023-12-15 | 9.50 | 9.20 | 9.60 | +0.47 | +5.20% | 287 | 28,712 | 22.33% |
| SPY231229P00350000 | 2023-02-03 10:43AM EST | 2023-12-29 | 10.00 | 9.52 | 10.00 | +0.44 | +4.60% | 17 | 298 | 22.23% |
| SPY240119P00350000 | 2023-02-03 4:13PM EST | 2024-01-19 | 10.33 | 10.28 | 10.54 | +0.64 | +6.60% | 1,138 | 9,988 | 22.05% |
| SPY240621P00350000 | 2023-02-03 1:45PM EST | 2024-06-21 | 14.20 | 13.10 | 14.76 | +0.10 | +0.71% | 4 | 1,564 | 21.43% |
| SPY241220P00350000 | 2023-02-03 3:56PM EST | 2024-12-20 | 17.40 | 16.69 | 18.18 | +0.93 | +5.65% | 3 | 9,833 | 20.38% |
| SPY250117P00350000 | 2023-02-03 12:29PM EST | 2025-01-17 | 17.00 | 15.50 | 20.50 | +0.08 | +0.47% | 6 | 1,182 | 21.28% |
| SPY250321P00350000 | 2023-02-01 9:33AM EST | 2025-03-21 | 20.00 | 17.50 | 21.50 | 0.00 | - | 1 | 35 | 20.93% |
| SPY251219P00350000 | 2023-02-03 11:50AM EST | 2025-12-19 | 23.00 | 21.00 | 26.00 | +2.00 | +9.52% | 4 | 255 | 20.03% |
© 2023 Yahoo. All rights reserved.
