Singapore markets closed
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,111.08 -25.40 (-0.61%) Dow
33,891.02 -34.99 (-0.10%) Nasdaq
11,887.45 -119.50 (-1.00%) BTC-USD
22,992.96 +147.39 (+0.65%) CMC Crypto 200
528.25 +3.11 (+0.59%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:362.00
Callsfor7 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230210C00362000 | 2023-01-26 11:44AM EST | 2023-02-10 | 40.44 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPY230217C00362000 | 2023-02-02 1:54PM EST | 2023-02-17 | 56.31 | 0.00 | 0.00 | 0.00 | - | 40 | 420 | 0.00% |
| SPY230224C00362000 | 2023-02-01 3:47PM EST | 2023-02-24 | 51.79 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPY230303C00362000 | 2023-02-02 1:11PM EST | 2023-03-03 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY230317C00362000 | 2023-02-03 12:35PM EST | 2023-03-17 | 56.91 | 0.00 | 0.00 | 0.00 | - | 103 | 446 | 0.00% |
| SPY230331C00362000 | 2023-01-09 1:05PM EST | 2023-03-31 | 38.22 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| SPY230421C00362000 | 2023-01-26 3:35PM EST | 2023-04-21 | 47.71 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SPY230616C00362000 | 2023-02-01 2:07PM EST | 2023-06-16 | 53.89 | 0.00 | 0.00 | 0.00 | - | 4 | 3,016 | 0.00% |
| SPY230630C00362000 | 2023-02-03 9:30AM EST | 2023-06-30 | 57.94 | 0.00 | 0.00 | 0.00 | - | 1 | 598 | 0.00% |
| SPY230929C00362000 | 2022-11-08 10:51AM EST | 2023-09-29 | 54.23 | 60.06 | 61.42 | 0.00 | - | 250 | 129 | 25.95% |
Putsfor7 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230207P00362000 | 2023-02-03 12:27PM EST | 2023-02-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 210 | 195 | 50.00% |
| SPY230208P00362000 | 2023-02-06 11:44AM EST | 2023-02-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,386 | 25.00% |
| SPY230209P00362000 | 2023-02-03 12:10PM EST | 2023-02-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 931 | 25.00% |
| SPY230210P00362000 | 2023-02-06 3:53PM EST | 2023-02-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 660 | 942 | 25.00% |
| SPY230213P00362000 | 2023-02-03 3:28PM EST | 2023-02-13 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| SPY230214P00362000 | 2023-02-06 10:17AM EST | 2023-02-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SPY230217P00362000 | 2023-02-06 2:56PM EST | 2023-02-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 38,850 | 12.50% |
| SPY230224P00362000 | 2023-02-06 9:35AM EST | 2023-02-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 453 | 12.50% |
| SPY230303P00362000 | 2023-02-06 2:48PM EST | 2023-03-03 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 1,175 | 12.50% |
| SPY230317P00362000 | 2023-02-06 2:04PM EST | 2023-03-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 30 | 14,496 | 6.25% |
| SPY230331P00362000 | 2023-02-06 2:04PM EST | 2023-03-31 | 1.79 | 0.00 | 0.00 | 0.00 | - | 12 | 2,164 | 6.25% |
| SPY230421P00362000 | 2023-02-06 12:30PM EST | 2023-04-21 | 2.61 | 0.00 | 0.00 | 0.00 | - | 45 | 443 | 6.25% |
| SPY230519P00362000 | 2023-02-06 10:51AM EST | 2023-05-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 721 | 6.25% |
| SPY230616P00362000 | 2023-02-06 12:07PM EST | 2023-06-16 | 5.15 | 0.00 | 0.00 | 0.00 | - | 283 | 4,886 | 3.13% |
| SPY230630P00362000 | 2023-02-06 9:49AM EST | 2023-06-30 | 5.71 | 0.00 | 0.00 | 0.00 | - | 3 | 395 | 3.13% |
| SPY230929P00362000 | 2023-01-27 2:20PM EST | 2023-09-29 | 9.55 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 3.13% |
| SPY231229P00362000 | 2023-01-25 11:26AM EST | 2023-12-29 | 15.60 | 0.00 | 0.00 | 0.00 | - | 80 | 1 | 3.13% |
© 2023 Yahoo. All rights reserved.
