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
23,457.48 -83.25 (-0.35%) 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:354.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230203C00354000 | 2023-01-12 10:57AM EST | 2023-02-03 | 43.24 | 57.53 | 58.73 | 0.00 | - | 25 | 25 | 156.45% |
| SPY230217C00354000 | 2023-02-03 1:07PM EST | 2023-02-17 | 60.28 | 58.53 | 59.21 | +20.38 | +51.08% | 2 | 111 | 47.19% |
| SPY230224C00354000 | 2023-01-31 3:25PM EST | 2023-02-24 | 51.33 | 58.88 | 59.55 | 0.00 | - | 1 | 27 | 41.92% |
| SPY230303C00354000 | 2023-01-27 2:00PM EST | 2023-03-03 | 54.50 | 59.31 | 60.02 | 0.00 | - | 6 | 3 | 39.53% |
| SPY230317C00354000 | 2023-02-01 3:39PM EST | 2023-03-17 | 61.42 | 59.98 | 61.19 | 0.00 | - | 1 | 9 | 37.49% |
| SPY230331C00354000 | 2023-01-06 3:49PM EST | 2023-03-31 | 42.31 | 60.04 | 61.94 | 0.00 | - | 25 | 25 | 34.96% |
| SPY230519C00354000 | 2023-01-23 11:53AM EST | 2023-05-19 | 55.64 | 63.51 | 65.48 | 0.00 | - | - | 0 | 32.60% |
| SPY230616C00354000 | 2023-01-20 11:19AM EST | 2023-06-16 | 50.13 | 65.88 | 67.66 | 0.00 | - | 1 | 1,173 | 32.32% |
| SPY230630C00354000 | 2022-10-21 11:50AM EST | 2023-06-30 | 46.50 | 60.08 | 61.79 | 0.00 | - | 2 | 5 | 21.39% |
| SPY230929C00354000 | 2022-12-02 12:00PM EST | 2023-09-29 | 73.68 | 53.87 | 54.94 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230203P00354000 | 2023-02-03 12:39PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,453 | 93.75% |
| SPY230210P00354000 | 2023-02-03 3:26PM EST | 2023-02-10 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 1,431 | 37.50% |
| SPY230217P00354000 | 2023-02-03 3:54PM EST | 2023-02-17 | 0.10 | 0.08 | 0.09 | -0.03 | -23.08% | 1,476 | 6,402 | 32.62% |
| SPY230224P00354000 | 2023-02-03 12:20PM EST | 2023-02-24 | 0.15 | 0.15 | 0.16 | -0.06 | -28.57% | 5 | 840 | 29.10% |
| SPY230303P00354000 | 2023-02-03 3:47PM EST | 2023-03-03 | 0.31 | 0.27 | 0.28 | +0.06 | +24.00% | 479 | 526 | 27.61% |
| SPY230317P00354000 | 2023-02-03 2:56PM EST | 2023-03-17 | 0.77 | 0.71 | 0.72 | -0.03 | -3.75% | 80 | 7,148 | 26.88% |
| SPY230331P00354000 | 2023-02-03 3:20PM EST | 2023-03-31 | 1.29 | 1.22 | 1.26 | -0.07 | -5.15% | 19 | 355 | 26.36% |
| SPY230519P00354000 | 2023-02-03 9:41AM EST | 2023-05-19 | 2.93 | 2.93 | 3.03 | +0.26 | +9.74% | 10 | 4,633 | 24.35% |
| SPY230616P00354000 | 2023-02-02 3:37PM EST | 2023-06-16 | 3.84 | 4.02 | 4.08 | 0.00 | - | 21 | 798 | 23.77% |
| SPY230630P00354000 | 2023-02-03 12:11PM EST | 2023-06-30 | 4.32 | 4.46 | 4.60 | +0.26 | +6.40% | 6 | 257 | 23.54% |
| SPY230929P00354000 | 2023-02-02 1:43PM EST | 2023-09-29 | 7.09 | 7.55 | 8.01 | 0.00 | - | 6 | 12 | 22.75% |
| SPY231229P00354000 | 2023-02-01 4:03PM EST | 2023-12-29 | 10.51 | 10.12 | 12.58 | 0.00 | - | 1 | 5 | 23.57% |
© 2023 Yahoo. All rights reserved.
