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
23,438.36 -147.16 (-0.62%) 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:363.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230206C00363000 | 2023-01-27 3:28PM EST | 2023-02-06 | 44.89 | 48.75 | 49.62 | 0.00 | - | 1 | 1 | 63.43% |
| SPY230210C00363000 | 2023-02-03 12:57PM EST | 2023-02-10 | 52.37 | 49.14 | 49.77 | +18.60 | +55.08% | 1 | 0 | 48.44% |
| SPY230217C00363000 | 2023-02-03 11:41AM EST | 2023-02-17 | 53.86 | 49.60 | 50.27 | +8.67 | +19.19% | 2 | 1,551 | 41.48% |
| SPY230224C00363000 | 2023-01-20 11:44AM EST | 2023-02-24 | 31.98 | 49.98 | 50.65 | 0.00 | - | 1 | 1 | 37.13% |
| SPY230317C00363000 | 2023-01-30 9:39AM EST | 2023-03-17 | 44.32 | 51.29 | 52.50 | 0.00 | - | 1 | 1,796 | 34.02% |
| SPY230331C00363000 | 2023-02-01 3:17PM EST | 2023-03-31 | 50.60 | 51.52 | 53.35 | 0.00 | - | 1 | 173 | 31.96% |
| SPY230421C00363000 | 2023-01-26 1:48PM EST | 2023-04-21 | 46.23 | 52.90 | 54.57 | 0.00 | - | - | 5 | 30.04% |
| SPY230519C00363000 | 2023-01-13 9:57AM EST | 2023-05-19 | 43.19 | 55.45 | 57.30 | 0.00 | - | - | 1 | 30.47% |
| SPY230616C00363000 | 2023-02-01 3:27PM EST | 2023-06-16 | 57.67 | 57.96 | 59.63 | 0.00 | - | 8 | 4,905 | 30.37% |
| SPY230630C00363000 | 2023-01-27 1:35PM EST | 2023-06-30 | 54.28 | 58.38 | 60.14 | 0.00 | - | 3 | 131 | 29.55% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230203P00363000 | 2023-02-03 3:30PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 4,789 | 79.69% |
| SPY230206P00363000 | 2023-02-02 2:13PM EST | 2023-02-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 266 | 42.19% |
| SPY230209P00363000 | 2023-02-02 3:22PM EST | 2023-02-09 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 495 | 35.74% |
| SPY230210P00363000 | 2023-02-03 3:30PM EST | 2023-02-10 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 83 | 2,746 | 33.40% |
| SPY230217P00363000 | 2023-02-03 4:00PM EST | 2023-02-17 | 0.14 | 0.13 | 0.14 | -0.06 | -30.00% | 24 | 32,272 | 29.59% |
| SPY230224P00363000 | 2023-02-03 3:11PM EST | 2023-02-24 | 0.27 | 0.22 | 0.24 | -0.04 | -12.90% | 144 | 519 | 26.54% |
| SPY230317P00363000 | 2023-02-03 4:02PM EST | 2023-03-17 | 1.03 | 1.01 | 1.02 | -0.07 | -6.36% | 632 | 8,673 | 25.09% |
| SPY230331P00363000 | 2023-02-03 1:50PM EST | 2023-03-31 | 1.81 | 1.67 | 1.72 | +0.15 | +9.04% | 39 | 2,625 | 24.79% |
| SPY230421P00363000 | 2023-02-03 3:59PM EST | 2023-04-21 | 2.52 | 2.46 | 2.53 | +0.04 | +1.61% | 230 | 476 | 23.62% |
| SPY230519P00363000 | 2023-02-02 11:53AM EST | 2023-05-19 | 3.21 | 3.72 | 3.80 | 0.00 | - | 3 | 256 | 23.05% |
| SPY230616P00363000 | 2023-02-03 2:29PM EST | 2023-06-16 | 5.08 | 4.93 | 5.01 | +0.41 | +8.78% | 126 | 6,616 | 22.59% |
| SPY230630P00363000 | 2023-02-03 2:14PM EST | 2023-06-30 | 5.57 | 5.44 | 5.59 | +0.55 | +10.96% | 24 | 3,390 | 22.39% |
| SPY230929P00363000 | 2023-02-02 2:17PM EST | 2023-09-29 | 8.09 | 8.88 | 9.34 | 0.00 | - | 1 | 145 | 21.78% |
| SPY231229P00363000 | 2023-01-25 11:58AM EST | 2023-12-29 | 15.50 | 11.63 | 14.50 | 0.00 | - | 40 | 5 | 22.91% |
© 2023 Yahoo. All rights reserved.
