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:360.00
Callsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230206C00360000 | 2023-02-03 3:55PM EST | 2023-02-06 | 52.41 | 51.75 | 52.62 | +10.45 | +24.90% | 1 | 1 | 77.25% |
| SPY230207C00360000 | 2023-01-24 2:32PM EST | 2023-02-07 | 41.27 | 51.89 | 52.58 | 0.00 | - | - | 0 | 65.23% |
| SPY230208C00360000 | 2023-01-31 3:54PM EST | 2023-02-08 | 46.24 | 51.94 | 52.63 | 0.00 | - | 2 | 2 | 60.21% |
| SPY230210C00360000 | 2023-02-03 1:57PM EST | 2023-02-10 | 53.48 | 52.14 | 52.77 | -1.53 | -2.78% | 1 | 44 | 54.59% |
| SPY230217C00360000 | 2023-02-03 1:45PM EST | 2023-02-17 | 52.87 | 52.57 | 53.25 | -4.28 | -7.49% | 35 | 591 | 44.92% |
| SPY230224C00360000 | 2023-02-03 3:48PM EST | 2023-02-24 | 52.92 | 52.94 | 53.61 | +6.12 | +13.08% | 2 | 23 | 39.61% |
| SPY230303C00360000 | 2023-02-03 10:31AM EST | 2023-03-03 | 56.63 | 53.41 | 54.10 | +0.27 | +0.48% | 2 | 6 | 37.24% |
| SPY230317C00360000 | 2023-02-03 1:19PM EST | 2023-03-17 | 56.18 | 54.18 | 55.39 | -2.86 | -4.84% | 6 | 4,665 | 35.59% |
| SPY230331C00360000 | 2023-02-03 2:37PM EST | 2023-03-31 | 56.07 | 54.34 | 56.20 | -2.58 | -4.40% | 1 | 522 | 33.24% |
| SPY230421C00360000 | 2023-02-02 12:42PM EST | 2023-04-21 | 58.22 | 55.63 | 57.35 | -2.21 | -3.66% | 80 | 1,512 | 31.03% |
| SPY230519C00360000 | 2023-02-03 3:26PM EST | 2023-05-19 | 59.76 | 58.12 | 60.03 | +6.13 | +11.43% | 39 | 15 | 31.35% |
| SPY230616C00360000 | 2023-02-03 12:00PM EST | 2023-06-16 | 63.65 | 60.57 | 62.27 | +0.16 | +0.25% | 1 | 5,392 | 31.10% |
| SPY230630C00360000 | 2023-02-03 2:29PM EST | 2023-06-30 | 62.12 | 60.97 | 62.78 | -3.28 | -5.02% | 2 | 254 | 30.26% |
| SPY230721C00360000 | 2023-02-01 11:02AM EST | 2023-07-21 | 55.51 | 62.10 | 64.00 | 0.00 | - | 1 | 10 | 29.80% |
| SPY230915C00360000 | 2023-01-31 12:46PM EST | 2023-09-15 | 60.60 | 66.69 | 68.56 | 0.00 | - | 6 | 170 | 30.41% |
| SPY230929C00360000 | 2023-02-03 12:42PM EST | 2023-09-29 | 71.76 | 67.26 | 69.11 | +0.14 | +0.20% | 1 | 126 | 30.03% |
| SPY231215C00360000 | 2023-02-03 2:13PM EST | 2023-12-15 | 73.83 | 72.45 | 74.31 | -1.69 | -2.24% | 8 | 845 | 30.30% |
| SPY231229C00360000 | 2023-01-18 9:54AM EST | 2023-12-29 | 74.13 | 71.33 | 76.00 | +8.91 | +13.66% | 1 | 2 | 30.96% |
| SPY240119C00360000 | 2023-02-03 2:30PM EST | 2024-01-19 | 74.39 | 73.56 | 75.56 | -3.11 | -4.01% | 7 | 942 | 29.68% |
| SPY240621C00360000 | 2023-02-02 3:36PM EST | 2024-06-21 | 85.30 | 81.37 | 84.77 | 0.00 | - | 1 | 1,053 | 30.38% |
| SPY241220C00360000 | 2023-01-26 3:01PM EST | 2024-12-20 | 82.24 | 88.00 | 93.00 | 0.00 | - | 1,006 | 2,262 | 30.27% |
| SPY250117C00360000 | 2023-02-03 3:47PM EST | 2025-01-17 | 90.00 | 88.50 | 93.00 | -4.00 | -4.26% | 1 | 139 | 29.67% |
| SPY250321C00360000 | 2023-01-19 9:30AM EST | 2025-03-21 | 77.99 | 91.00 | 96.00 | 0.00 | - | 1 | 22 | 29.88% |
| SPY251219C00360000 | 2023-02-03 3:34PM EST | 2025-12-19 | 101.30 | 99.00 | 104.00 | +9.30 | +10.11% | 3 | 10 | 28.99% |
Putsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230206P00360000 | 2023-02-03 3:54PM EST | 2023-02-06 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 1,482 | 51.56% |
| SPY230207P00360000 | 2023-02-03 3:27PM EST | 2023-02-07 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 285 | 280 | 48.05% |
| SPY230208P00360000 | 2023-02-03 1:36PM EST | 2023-02-08 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 13 | 144 | 42.97% |
| SPY230209P00360000 | 2023-02-02 4:01PM EST | 2023-02-09 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 396 | 39.06% |
| SPY230210P00360000 | 2023-02-03 3:50PM EST | 2023-02-10 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 38 | 5,791 | 37.89% |
| SPY230217P00360000 | 2023-02-03 4:14PM EST | 2023-02-17 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 8,698 | 99,891 | 31.64% |
| SPY230224P00360000 | 2023-02-03 3:58PM EST | 2023-02-24 | 0.21 | 0.19 | 0.21 | -0.05 | -19.23% | 10,297 | 40,874 | 28.08% |
| SPY230303P00360000 | 2023-02-03 4:14PM EST | 2023-03-03 | 0.36 | 0.35 | 0.36 | -0.02 | -5.26% | 478 | 4,633 | 26.56% |
| SPY230310P00360000 | 2023-02-03 3:53PM EST | 2023-03-10 | 0.59 | 0.55 | 0.58 | -0.04 | -6.35% | 722 | 18,001 | 25.95% |
| SPY230317P00360000 | 2023-02-03 4:13PM EST | 2023-03-17 | 0.90 | 0.90 | 0.91 | -0.12 | -11.76% | 5,394 | 65,647 | 26.00% |
| SPY230331P00360000 | 2023-02-03 4:05PM EST | 2023-03-31 | 1.56 | 1.50 | 1.55 | -0.01 | -0.64% | 5,603 | 24,626 | 25.54% |
| SPY230421P00360000 | 2023-02-03 4:11PM EST | 2023-04-21 | 2.32 | 2.25 | 2.31 | +0.02 | +0.87% | 6,022 | 49,649 | 24.24% |
| SPY230519P00360000 | 2023-02-03 4:09PM EST | 2023-05-19 | 3.50 | 3.42 | 3.51 | +0.31 | +9.72% | 9,351 | 10,616 | 23.57% |
| SPY230616P00360000 | 2023-02-03 4:11PM EST | 2023-06-16 | 4.70 | 4.61 | 4.68 | +0.18 | +3.98% | 21,277 | 60,954 | 23.07% |
| SPY230630P00360000 | 2023-02-03 4:00PM EST | 2023-06-30 | 5.15 | 5.09 | 5.23 | +0.13 | +2.59% | 256 | 8,474 | 22.84% |
| SPY230721P00360000 | 2023-02-03 3:09PM EST | 2023-07-21 | 6.12 | 5.89 | 6.03 | +0.59 | +10.67% | 91 | 7,513 | 22.53% |
| SPY230915P00360000 | 2023-02-03 3:44PM EST | 2023-09-15 | 8.10 | 7.91 | 8.17 | +0.75 | +10.20% | 779 | 11,076 | 22.04% |
| SPY230929P00360000 | 2023-02-03 11:42AM EST | 2023-09-29 | 8.05 | 8.40 | 8.87 | -0.19 | -2.31% | 2 | 304 | 22.15% |
| SPY231215P00360000 | 2023-02-03 2:11PM EST | 2023-12-15 | 11.30 | 10.72 | 11.45 | +0.50 | +4.63% | 107 | 10,931 | 21.60% |
| SPY231229P00360000 | 2023-02-03 10:15AM EST | 2023-12-29 | 11.40 | 11.11 | 14.00 | -0.03 | -0.26% | 2 | 103 | 23.30% |
| SPY240119P00360000 | 2023-02-03 3:19PM EST | 2024-01-19 | 11.92 | 11.51 | 12.37 | +0.30 | +2.58% | 76 | 8,179 | 21.26% |
| SPY240621P00360000 | 2023-02-02 10:22AM EST | 2024-06-21 | 15.04 | 14.97 | 16.70 | 0.00 | - | 12 | 3,124 | 20.62% |
| SPY241220P00360000 | 2023-02-02 3:35PM EST | 2024-12-20 | 18.93 | 17.50 | 22.50 | 0.00 | - | 21 | 3,894 | 20.85% |
| SPY250117P00360000 | 2023-02-03 3:13PM EST | 2025-01-17 | 20.29 | 17.50 | 22.50 | +0.74 | +3.79% | 234 | 322 | 20.44% |
| SPY250321P00360000 | 2023-02-01 1:41PM EST | 2025-03-21 | 20.50 | 19.00 | 24.00 | 0.00 | - | 1 | 21 | 20.34% |
| SPY251219P00360000 | 2023-02-01 2:15PM EST | 2025-12-19 | 27.00 | 23.00 | 28.00 | 0.00 | - | 155 | 160 | 19.21% |
© 2023 Yahoo. All rights reserved.
