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
23,434.40 -131.24 (-0.56%) 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:366.00
Callsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230206C00366000 | 2023-01-27 11:40AM EST | 2023-02-06 | 39.85 | 45.75 | 46.62 | 0.00 | - | 2 | 1 | 69.24% |
| SPY230210C00366000 | 2023-02-03 2:30PM EST | 2023-02-10 | 46.81 | 46.15 | 46.78 | +6.79 | +16.97% | 1 | 2 | 49.22% |
| SPY230217C00366000 | 2023-02-03 12:26PM EST | 2023-02-17 | 50.96 | 46.62 | 47.30 | -1.40 | -2.67% | 2 | 209 | 41.04% |
| SPY230224C00366000 | 2023-01-12 9:39AM EST | 2023-02-24 | 33.14 | 47.02 | 47.69 | 0.00 | - | - | 3 | 36.39% |
| SPY230317C00366000 | 2023-02-03 12:26PM EST | 2023-03-17 | 53.01 | 48.43 | 49.64 | +2.19 | +4.31% | 2 | 2,341 | 33.31% |
| SPY230331C00366000 | 2023-01-25 1:32PM EST | 2023-03-31 | 38.32 | 48.73 | 50.51 | 0.00 | - | 15 | 214 | 31.25% |
| SPY230616C00366000 | 2023-02-03 11:43AM EST | 2023-06-16 | 60.12 | 55.37 | 57.00 | +11.52 | +23.70% | 1 | 2,318 | 29.85% |
| SPY230630C00366000 | 2022-12-13 3:32PM EST | 2023-06-30 | 54.73 | 45.41 | 46.60 | 0.00 | - | 1 | 13 | 9.67% |
Putsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230206P00366000 | 2023-02-01 11:04AM EST | 2023-02-06 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 8 | 46.09% |
| SPY230207P00366000 | 2023-02-02 2:00PM EST | 2023-02-07 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 201 | 42.58% |
| SPY230209P00366000 | 2023-02-01 3:48PM EST | 2023-02-09 | 0.05 | 0.02 | 0.03 | 0.00 | - | 25 | 765 | 36.33% |
| SPY230210P00366000 | 2023-02-03 3:56PM EST | 2023-02-10 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 37 | 2,243 | 33.59% |
| SPY230217P00366000 | 2023-02-03 3:48PM EST | 2023-02-17 | 0.18 | 0.15 | 0.16 | -0.02 | -10.00% | 151 | 47,165 | 29.49% |
| SPY230224P00366000 | 2023-02-03 3:59PM EST | 2023-02-24 | 0.27 | 0.26 | 0.27 | +0.02 | +8.00% | 38 | 1,022 | 26.17% |
| SPY230303P00366000 | 2023-02-03 3:49PM EST | 2023-03-03 | 0.50 | 0.46 | 0.47 | -0.01 | -1.96% | 184 | 3,716 | 25.05% |
| SPY230317P00366000 | 2023-02-03 3:51PM EST | 2023-03-17 | 1.21 | 1.14 | 1.15 | +0.09 | +8.04% | 183 | 9,541 | 24.79% |
| SPY230331P00366000 | 2023-02-03 3:36PM EST | 2023-03-31 | 1.93 | 1.86 | 1.91 | +0.07 | +3.76% | 226 | 2,092 | 24.49% |
| SPY230421P00366000 | 2023-02-03 1:37PM EST | 2023-04-21 | 2.85 | 2.70 | 2.78 | +0.22 | +8.37% | 80 | 425 | 23.33% |
| SPY230519P00366000 | 2023-02-02 3:08PM EST | 2023-05-19 | 3.92 | 4.02 | 4.11 | -0.20 | -4.85% | 1 | 355 | 22.74% |
| SPY230616P00366000 | 2023-02-03 3:32PM EST | 2023-06-16 | 5.31 | 5.29 | 5.37 | +0.31 | +6.20% | 11 | 4,505 | 22.28% |
| SPY230630P00366000 | 2023-02-02 12:14PM EST | 2023-06-30 | 5.14 | 5.81 | 5.97 | 0.00 | - | 6 | 318 | 22.09% |
| SPY230929P00366000 | 2023-02-02 1:56PM EST | 2023-09-29 | 8.75 | 9.34 | 9.83 | 0.00 | - | 1 | 82 | 21.50% |
| SPY231229P00366000 | 2023-01-19 12:48PM EST | 2023-12-29 | 19.87 | 12.02 | 15.00 | 0.00 | - | 1 | 2 | 22.57% |
© 2023 Yahoo. All rights reserved.
