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
23,446.11 +22.47 (+0.10%) 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:355.00
Callsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230210C00355000 | 2023-02-02 2:22PM EST | 2023-02-10 | 61.11 | 57.13 | 57.76 | 0.00 | - | 4 | 4 | 58.98% |
| SPY230217C00355000 | 2023-02-03 12:57PM EST | 2023-02-17 | 60.87 | 57.54 | 58.22 | -0.69 | -1.12% | 1 | 230 | 48.24% |
| SPY230224C00355000 | 2023-02-03 9:39AM EST | 2023-02-24 | 59.08 | 57.89 | 58.56 | +10.46 | +21.51% | 1 | 28 | 42.36% |
| SPY230303C00355000 | 2023-02-03 9:39AM EST | 2023-03-03 | 59.52 | 58.32 | 59.03 | +11.07 | +22.85% | 1 | 7 | 39.72% |
| SPY230310C00355000 | 2023-01-26 11:46AM EST | 2023-03-10 | 49.30 | 58.83 | 59.53 | 0.00 | - | - | 1 | 38.04% |
| SPY230317C00355000 | 2023-02-02 2:58PM EST | 2023-03-17 | 61.31 | 59.01 | 60.22 | 0.00 | - | 4 | 1,020 | 37.54% |
| SPY230331C00355000 | 2023-02-02 1:59PM EST | 2023-03-31 | 65.95 | 59.09 | 60.98 | 0.00 | - | 5 | 197 | 34.93% |
| SPY230421C00355000 | 2023-02-03 11:59AM EST | 2023-04-21 | 63.77 | 60.25 | 62.01 | +1.64 | +2.64% | 1 | 2,351 | 32.34% |
| SPY230519C00355000 | 2023-02-03 3:26PM EST | 2023-05-19 | 64.29 | 62.61 | 64.56 | +7.02 | +12.26% | 2 | 4 | 32.51% |
| SPY230616C00355000 | 2023-01-27 3:00PM EST | 2023-06-16 | 62.02 | 64.99 | 66.75 | 0.00 | - | 11 | 1,897 | 32.20% |
| SPY230630C00355000 | 2023-01-31 3:18PM EST | 2023-06-30 | 59.10 | 65.35 | 67.21 | 0.00 | - | 20 | 82 | 31.27% |
| SPY230721C00355000 | 2023-01-27 2:00PM EST | 2023-07-21 | 62.68 | 66.39 | 68.35 | 0.00 | - | 6 | 14 | 30.70% |
| SPY230915C00355000 | 2023-02-02 4:11PM EST | 2023-09-15 | 74.11 | 70.86 | 72.78 | 0.00 | - | 2 | 626 | 31.23% |
| SPY230929C00355000 | 2023-01-24 12:36PM EST | 2023-09-29 | 62.89 | 71.40 | 73.31 | 0.00 | - | 2 | 69 | 30.82% |
| SPY231215C00355000 | 2023-02-02 12:19PM EST | 2023-12-15 | 80.77 | 76.20 | 78.56 | 0.00 | - | 7 | 3,622 | 31.15% |
| SPY231229C00355000 | 2023-01-27 1:47PM EST | 2023-12-29 | 73.00 | 75.33 | 80.00 | 0.00 | - | 2 | 1 | 31.62% |
| SPY240119C00355000 | 2023-01-31 1:53PM EST | 2024-01-19 | 71.40 | 77.21 | 79.88 | 0.00 | - | 7 | 401 | 30.56% |
| SPY240621C00355000 | 2023-02-02 11:44AM EST | 2024-06-21 | 89.48 | 85.15 | 88.60 | 0.00 | - | 16 | 509 | 30.93% |
| SPY241220C00355000 | 2023-02-02 11:44AM EST | 2024-12-20 | 95.89 | 91.50 | 96.50 | 0.00 | - | 16 | 1,395 | 30.65% |
| SPY250117C00355000 | 2023-01-25 11:06AM EST | 2025-01-17 | 81.54 | 92.00 | 97.00 | 0.00 | - | 4 | 31 | 30.30% |
| SPY250321C00355000 | 2023-02-01 3:08PM EST | 2025-03-21 | 94.80 | 94.50 | 99.50 | 0.00 | - | 1 | 2 | 30.26% |
| SPY251219C00355000 | 2022-12-30 11:26AM EST | 2025-12-19 | 86.84 | 96.50 | 101.50 | 0.00 | - | 1 | 1 | 26.86% |
Putsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230206P00355000 | 2023-02-03 3:00PM EST | 2023-02-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 81 | 53.13% |
| SPY230210P00355000 | 2023-02-03 3:48PM EST | 2023-02-10 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 287 | 2,532 | 41.41% |
| SPY230217P00355000 | 2023-02-03 3:39PM EST | 2023-02-17 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 454 | 31,793 | 33.69% |
| SPY230224P00355000 | 2023-02-03 3:06PM EST | 2023-02-24 | 0.20 | 0.15 | 0.17 | -0.02 | -9.09% | 228 | 7,195 | 29.59% |
| SPY230303P00355000 | 2023-02-03 3:59PM EST | 2023-03-03 | 0.28 | 0.28 | 0.29 | -0.04 | -12.50% | 447 | 40,359 | 27.81% |
| SPY230310P00355000 | 2023-02-03 4:13PM EST | 2023-03-10 | 0.47 | 0.45 | 0.47 | -0.07 | -12.96% | 504 | 35,390 | 27.03% |
| SPY230317P00355000 | 2023-02-03 4:14PM EST | 2023-03-17 | 0.75 | 0.74 | 0.75 | -0.07 | -8.54% | 549 | 43,840 | 27.01% |
| SPY230331P00355000 | 2023-02-03 3:58PM EST | 2023-03-31 | 1.32 | 1.27 | 1.31 | -0.03 | -2.22% | 55 | 15,918 | 26.44% |
| SPY230421P00355000 | 2023-02-03 3:53PM EST | 2023-04-21 | 2.03 | 1.94 | 1.99 | +0.22 | +12.15% | 1,049 | 24,445 | 25.04% |
| SPY230519P00355000 | 2023-02-03 3:42PM EST | 2023-05-19 | 3.10 | 3.01 | 3.10 | +0.02 | +0.65% | 40 | 6,655 | 24.30% |
| SPY230616P00355000 | 2023-02-03 4:06PM EST | 2023-06-16 | 4.15 | 4.11 | 4.17 | +0.36 | +9.50% | 569 | 11,649 | 23.72% |
| SPY230630P00355000 | 2023-02-03 3:49PM EST | 2023-06-30 | 4.71 | 4.56 | 4.70 | +0.55 | +13.22% | 3,067 | 4,380 | 23.49% |
| SPY230721P00355000 | 2023-02-03 4:01PM EST | 2023-07-21 | 5.36 | 5.31 | 5.45 | +0.15 | +2.88% | 10 | 6,306 | 23.15% |
| SPY230915P00355000 | 2023-02-03 1:14PM EST | 2023-09-15 | 7.38 | 7.23 | 7.47 | +0.63 | +9.33% | 2 | 1,869 | 22.59% |
| SPY230929P00355000 | 2023-02-02 1:34PM EST | 2023-09-29 | 7.28 | 7.69 | 8.15 | 0.00 | - | 22 | 121 | 22.69% |
| SPY231215P00355000 | 2023-02-03 3:50PM EST | 2023-12-15 | 10.02 | 9.91 | 10.50 | -0.21 | -2.05% | 94 | 6,554 | 21.98% |
| SPY231229P00355000 | 2023-02-02 11:11AM EST | 2023-12-29 | 9.80 | 10.17 | 12.75 | 0.00 | - | 6 | 25 | 23.50% |
| SPY240119P00355000 | 2023-02-03 1:46PM EST | 2024-01-19 | 11.40 | 10.67 | 11.51 | +0.80 | +7.55% | 3 | 10,304 | 21.73% |
| SPY240621P00355000 | 2023-02-03 12:28PM EST | 2024-06-21 | 13.53 | 14.01 | 15.71 | -0.34 | -2.45% | 1 | 584 | 21.03% |
| SPY241220P00355000 | 2023-02-02 3:55PM EST | 2024-12-20 | 17.56 | 16.74 | 21.00 | 0.00 | - | 1 | 947 | 21.01% |
| SPY250117P00355000 | 2023-02-02 12:44PM EST | 2025-01-17 | 18.84 | 16.50 | 21.50 | 0.00 | - | 6 | 89 | 20.87% |
| SPY250321P00355000 | 2023-02-03 10:17AM EST | 2025-03-21 | 19.35 | 17.50 | 22.50 | -4.74 | -19.68% | 1 | 2 | 20.52% |
| SPY251219P00355000 | 2023-02-01 2:48PM EST | 2025-12-19 | 25.50 | 22.00 | 27.00 | 0.00 | - | 1 | 3 | 19.63% |
© 2023 Yahoo. All rights reserved.
