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
23,418.51 -156.78 (-0.67%) 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:365.00
Callsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230210C00365000 | 2023-02-03 12:04PM EST | 2023-02-10 | 50.50 | 47.15 | 47.78 | +11.37 | +29.06% | 5 | 17 | 50.15% |
| SPY230217C00365000 | 2023-02-03 2:11PM EST | 2023-02-17 | 48.38 | 47.61 | 48.29 | -4.15 | -7.90% | 25 | 861 | 41.68% |
| SPY230224C00365000 | 2023-02-03 1:25PM EST | 2023-02-24 | 49.37 | 48.01 | 48.67 | +8.87 | +21.90% | 21 | 7 | 36.89% |
| SPY230303C00365000 | 2023-02-03 11:36AM EST | 2023-03-03 | 53.51 | 48.51 | 49.19 | +9.93 | +22.79% | 1 | 7 | 34.84% |
| SPY230310C00365000 | 2023-02-03 2:25PM EST | 2023-03-10 | 49.39 | 49.11 | 49.80 | -4.36 | -8.11% | 1 | 2 | 33.82% |
| SPY230317C00365000 | 2023-02-03 3:19PM EST | 2023-03-17 | 50.73 | 49.38 | 50.60 | -3.49 | -6.44% | 94 | 2,414 | 33.71% |
| SPY230331C00365000 | 2023-02-02 3:33PM EST | 2023-03-31 | 54.14 | 49.66 | 51.46 | 0.00 | - | 2 | 326 | 31.59% |
| SPY230421C00365000 | 2023-02-03 3:52PM EST | 2023-04-21 | 51.67 | 51.08 | 52.73 | -4.01 | -7.20% | 2 | 207 | 29.72% |
| SPY230519C00365000 | 2023-02-02 9:41AM EST | 2023-05-19 | 56.32 | 53.68 | 55.51 | 0.00 | - | 1 | 85 | 30.15% |
| SPY230616C00365000 | 2023-02-03 11:43AM EST | 2023-06-16 | 61.02 | 56.23 | 57.87 | +0.74 | +1.23% | 1 | 2,371 | 30.05% |
| SPY230630C00365000 | 2023-02-03 9:30AM EST | 2023-06-30 | 58.45 | 56.66 | 58.40 | -1.78 | -2.96% | 1 | 534 | 29.26% |
| SPY230721C00365000 | 2023-01-20 11:58AM EST | 2023-07-21 | 43.65 | 57.88 | 59.71 | 0.00 | - | 2 | 2 | 28.91% |
| SPY230915C00365000 | 2023-02-02 1:26PM EST | 2023-09-15 | 67.25 | 62.58 | 64.39 | 0.00 | - | 1 | 1,134 | 29.60% |
| SPY230929C00365000 | 2023-01-27 2:43PM EST | 2023-09-29 | 60.19 | 63.18 | 64.98 | 0.00 | - | 3 | 285 | 29.26% |
| SPY231215C00365000 | 2023-02-02 10:33AM EST | 2023-12-15 | 72.50 | 68.26 | 70.65 | 0.00 | - | 9 | 1,799 | 29.89% |
| SPY231229C00365000 | 2023-01-05 3:01PM EST | 2023-12-29 | 51.50 | 68.16 | 71.75 | 0.00 | - | - | 10 | 30.07% |
| SPY240119C00365000 | 2023-02-03 4:11PM EST | 2024-01-19 | 70.61 | 69.67 | 71.64 | -3.34 | -4.52% | 5 | 543 | 29.07% |
| SPY240621C00365000 | 2023-02-03 9:30AM EST | 2024-06-21 | 80.00 | 77.66 | 81.02 | +8.15 | +11.34% | 10 | 51 | 29.85% |
| SPY241220C00365000 | 2023-02-03 11:08AM EST | 2024-12-20 | 90.77 | 84.50 | 89.50 | +15.62 | +20.79% | 4 | 1,026 | 29.87% |
| SPY250117C00365000 | 2023-02-03 3:00PM EST | 2025-01-17 | 87.00 | 85.00 | 90.00 | -1.00 | -1.14% | 2 | 469 | 29.52% |
| SPY250321C00365000 | 2023-01-18 12:26PM EST | 2025-03-21 | 77.50 | 87.50 | 92.50 | 0.00 | - | 1 | 6 | 29.48% |
| SPY251219C00365000 | 2023-01-17 10:25AM EST | 2025-12-19 | 88.51 | 96.00 | 101.00 | 0.00 | - | 5 | 7 | 28.80% |
Putsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230207P00365000 | 2023-02-02 3:34PM EST | 2023-02-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 50 | 43.36% |
| SPY230209P00365000 | 2023-02-02 4:14PM EST | 2023-02-09 | 0.04 | 0.02 | 0.03 | 0.00 | - | 3 | 763 | 37.11% |
| SPY230210P00365000 | 2023-02-03 3:13PM EST | 2023-02-10 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 180 | 6,303 | 34.38% |
| SPY230217P00365000 | 2023-02-03 4:14PM EST | 2023-02-17 | 0.15 | 0.14 | 0.15 | -0.04 | -21.05% | 1,794 | 60,489 | 29.79% |
| SPY230224P00365000 | 2023-02-03 3:50PM EST | 2023-02-24 | 0.28 | 0.25 | 0.26 | -0.01 | -3.45% | 274 | 12,577 | 26.51% |
| SPY230303P00365000 | 2023-02-03 4:07PM EST | 2023-03-03 | 0.46 | 0.44 | 0.45 | -0.05 | -9.80% | 822 | 2,468 | 25.29% |
| SPY230310P00365000 | 2023-02-03 4:13PM EST | 2023-03-10 | 0.71 | 0.68 | 0.71 | +0.11 | +18.33% | 66 | 1,548 | 24.79% |
| SPY230317P00365000 | 2023-02-03 3:56PM EST | 2023-03-17 | 1.11 | 1.09 | 1.10 | +0.10 | +9.90% | 4,673 | 53,850 | 24.96% |
| SPY230331P00365000 | 2023-02-03 3:52PM EST | 2023-03-31 | 1.92 | 1.79 | 1.85 | +0.09 | +4.92% | 299 | 16,747 | 24.68% |
| SPY230421P00365000 | 2023-02-03 4:00PM EST | 2023-04-21 | 2.69 | 2.64 | 2.69 | +0.02 | +0.75% | 30,369 | 62,398 | 23.47% |
| SPY230519P00365000 | 2023-02-03 3:53PM EST | 2023-05-19 | 4.02 | 3.95 | 3.99 | +0.43 | +11.98% | 3,609 | 2,400 | 22.85% |
| SPY230616P00365000 | 2023-02-03 3:53PM EST | 2023-06-16 | 5.27 | 5.17 | 5.25 | +0.20 | +3.94% | 2,207 | 14,498 | 22.42% |
| SPY230630P00365000 | 2023-02-03 3:07PM EST | 2023-06-30 | 6.02 | 5.68 | 5.84 | +0.91 | +17.81% | 1,023 | 2,319 | 22.21% |
| SPY230721P00365000 | 2023-02-03 3:32PM EST | 2023-07-21 | 6.60 | 6.55 | 6.69 | +0.63 | +10.55% | 57 | 8,853 | 21.94% |
| SPY230915P00365000 | 2023-02-03 3:59PM EST | 2023-09-15 | 8.90 | 8.64 | 8.93 | +0.61 | +7.36% | 150 | 2,899 | 21.49% |
| SPY230929P00365000 | 2023-02-03 10:08AM EST | 2023-09-29 | 9.47 | 9.18 | 9.67 | +0.93 | +10.89% | 5 | 129 | 21.62% |
| SPY231215P00365000 | 2023-02-03 3:44PM EST | 2023-12-15 | 11.68 | 11.59 | 12.35 | -0.12 | -1.02% | 138 | 5,522 | 21.12% |
| SPY231229P00365000 | 2023-02-03 10:28AM EST | 2023-12-29 | 11.83 | 11.99 | 14.50 | +0.45 | +3.95% | 1 | 348 | 22.42% |
| SPY240119P00365000 | 2023-02-03 2:34PM EST | 2024-01-19 | 12.96 | 12.40 | 13.30 | +0.91 | +7.55% | 1,830 | 9,007 | 20.80% |
| SPY240621P00365000 | 2023-02-02 12:34PM EST | 2024-06-21 | 15.87 | 15.97 | 17.74 | 0.00 | - | 1,760 | 8,678 | 20.20% |
| SPY241220P00365000 | 2023-02-02 3:51PM EST | 2024-12-20 | 20.00 | 18.50 | 23.00 | 0.00 | - | 2 | 2,324 | 20.12% |
| SPY250117P00365000 | 2023-02-03 12:03PM EST | 2025-01-17 | 20.10 | 19.00 | 24.00 | -0.90 | -4.29% | 2 | 507 | 20.23% |
| SPY250321P00365000 | 2023-01-09 11:23AM EST | 2025-03-21 | 30.00 | 20.00 | 25.00 | 0.00 | - | 3 | 0 | 19.89% |
| SPY251219P00365000 | 2023-02-03 9:47AM EST | 2025-12-19 | 26.00 | 24.50 | 29.50 | -1.00 | -3.70% | 2 | 6 | 18.99% |
© 2023 Yahoo. All rights reserved.
