Singapore markets open in 8 hours 25 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,115.60 +4.52 (+0.11%) Dow
33,817.31 -73.71 (-0.22%) Nasdaq
11,939.09 +51.64 (+0.43%) BTC-USD
22,942.39 -149.90 (-0.65%) CMC Crypto 200
527.48 +1.53 (+0.29%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EST. Market open.
Strike:368.00
Callsfor7 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230210C00368000 | 2023-01-26 9:39AM EST | 2023-02-10 | 36.42 | 41.94 | 42.12 | 0.00 | - | 1 | 5 | 0.00% |
| SPY230217C00368000 | 2023-02-01 3:49PM EST | 2023-02-17 | 44.36 | 42.26 | 42.45 | 0.00 | - | 1 | 1,162 | 28.71% |
| SPY230224C00368000 | 2023-01-23 9:59AM EST | 2023-02-24 | 32.76 | 42.73 | 42.92 | 0.00 | - | 1 | 9 | 30.15% |
| SPY230303C00368000 | 2023-02-01 1:52PM EST | 2023-03-03 | 38.90 | 43.27 | 43.46 | 0.00 | - | 2 | 2 | 29.72% |
| SPY230317C00368000 | 2023-02-06 9:58AM EST | 2023-03-17 | 45.23 | 44.50 | 44.72 | 0.00 | - | 2 | 3,420 | 29.29% |
| SPY230331C00368000 | 2023-02-06 9:30AM EST | 2023-03-31 | 45.63 | 45.29 | 45.59 | 0.00 | - | 1 | 737 | 27.77% |
| SPY230421C00368000 | 2023-02-02 12:24PM EST | 2023-04-21 | 53.00 | 46.68 | 47.00 | 0.00 | - | 1 | 5 | 26.72% |
| SPY230616C00368000 | 2023-01-20 9:41AM EST | 2023-06-16 | 37.46 | 51.82 | 53.06 | 0.00 | - | 1 | 3,809 | 28.88% |
| SPY230630C00368000 | 2023-01-17 11:54AM EST | 2023-06-30 | 45.05 | 52.28 | 53.51 | 0.00 | - | 1 | 12 | 28.00% |
| SPY230929C00368000 | 2022-11-23 10:32AM EST | 2023-09-29 | 61.13 | 45.03 | 46.00 | 0.00 | - | 2 | 4 | 13.72% |
Putsfor7 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230207P00368000 | 2023-02-03 1:37PM EST | 2023-02-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 85 | 68.75% |
| SPY230208P00368000 | 2023-02-07 9:30AM EST | 2023-02-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 565 | 51.56% |
| SPY230209P00368000 | 2023-02-06 2:27PM EST | 2023-02-09 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 683 | 45.31% |
| SPY230210P00368000 | 2023-02-07 9:40AM EST | 2023-02-10 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1 | 2,281 | 39.45% |
| SPY230213P00368000 | 2023-02-06 4:06PM EST | 2023-02-13 | 0.02 | 0.02 | 0.03 | 0.00 | - | 574 | 592 | 31.06% |
| SPY230214P00368000 | 2023-02-01 10:19AM EST | 2023-02-14 | 0.25 | 0.04 | 0.05 | 0.00 | - | - | 10 | 30.86% |
| SPY230215P00368000 | 2023-02-07 9:47AM EST | 2023-02-15 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 82 | 20 | 30.27% |
| SPY230217P00368000 | 2023-02-07 10:54AM EST | 2023-02-17 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 3 | 27,318 | 29.88% |
| SPY230224P00368000 | 2023-02-07 10:12AM EST | 2023-02-24 | 0.28 | 0.25 | 0.26 | -0.03 | -9.68% | 162 | 1,196 | 26.05% |
| SPY230303P00368000 | 2023-02-07 10:57AM EST | 2023-03-03 | 0.52 | 0.47 | 0.48 | -0.04 | -7.14% | 45 | 1,260 | 24.73% |
| SPY230310P00368000 | 2023-02-07 10:38AM EST | 2023-03-10 | 0.86 | 0.81 | 0.83 | 0.00 | - | 15 | 74 | 24.55% |
| SPY230317P00368000 | 2023-02-07 11:03AM EST | 2023-03-17 | 1.40 | 1.33 | 1.34 | +0.02 | +1.45% | 202 | 10,362 | 24.97% |
| SPY230331P00368000 | 2023-02-07 10:49AM EST | 2023-03-31 | 2.26 | 2.20 | 2.21 | +0.05 | +2.26% | 8 | 2,775 | 24.62% |
| SPY230421P00368000 | 2023-02-07 9:46AM EST | 2023-04-21 | 3.24 | 3.16 | 3.18 | +0.04 | +1.25% | 3 | 695 | 23.37% |
| SPY230519P00368000 | 2023-02-07 9:37AM EST | 2023-05-19 | 4.79 | 4.60 | 4.61 | +0.29 | +6.44% | 2 | 494 | 22.70% |
| SPY230616P00368000 | 2023-02-07 11:09AM EST | 2023-06-16 | 6.00 | 6.01 | 6.03 | -0.15 | -2.44% | 6 | 5,442 | 22.34% |
| SPY230630P00368000 | 2023-02-06 10:16AM EST | 2023-06-30 | 6.65 | 6.59 | 6.61 | 0.00 | - | 51 | 1,674 | 22.05% |
| SPY230929P00368000 | 2023-02-01 4:09PM EST | 2023-09-29 | 9.44 | 10.35 | 10.60 | 0.00 | - | 10 | 49 | 21.39% |
© 2023 Yahoo. All rights reserved.
