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
23,409.74 -151.87 (-0.64%) 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:369.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230203C00369000 | 2023-02-03 2:10PM EST | 2023-02-03 | 43.61 | 42.53 | 43.73 | +9.39 | +27.44% | 1 | 18 | 120.12% |
| SPY230217C00369000 | 2023-02-03 2:10PM EST | 2023-02-17 | 44.45 | 43.66 | 44.33 | +10.81 | +32.13% | 11 | 559 | 37.77% |
| SPY230224C00369000 | 2023-02-01 9:30AM EST | 2023-02-24 | 37.96 | 44.08 | 44.74 | 0.00 | - | 2 | 2 | 34.01% |
| SPY230317C00369000 | 2023-01-26 2:43PM EST | 2023-03-17 | 38.83 | 45.58 | 46.78 | 0.00 | - | 1 | 1,637 | 31.80% |
| SPY230331C00369000 | 2023-01-27 12:57PM EST | 2023-03-31 | 41.85 | 45.96 | 47.70 | 0.00 | - | 1 | 614 | 30.03% |
| SPY230519C00369000 | 2023-01-27 12:15PM EST | 2023-05-19 | 45.98 | 50.19 | 51.96 | 0.00 | - | 8 | 8 | 29.10% |
| SPY230616C00369000 | 2023-01-25 9:38AM EST | 2023-06-16 | 41.00 | 52.81 | 54.39 | 0.00 | - | 1 | 1,362 | 29.11% |
| SPY230630C00369000 | 2023-01-27 10:53AM EST | 2023-06-30 | 47.18 | 53.27 | 54.95 | 0.00 | - | 1 | 7 | 28.39% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230203P00369000 | 2023-02-03 3:14PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,478 | 70.31% |
| SPY230206P00369000 | 2023-02-02 2:57PM EST | 2023-02-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 17 | 37.50% |
| SPY230207P00369000 | 2023-02-03 1:52PM EST | 2023-02-07 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1 | 204 | 35.74% |
| SPY230210P00369000 | 2023-02-03 3:11PM EST | 2023-02-10 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 154 | 2,952 | 29.49% |
| SPY230217P00369000 | 2023-02-03 3:33PM EST | 2023-02-17 | 0.19 | 0.17 | 0.18 | -0.02 | -9.52% | 37 | 7,121 | 27.30% |
| SPY230224P00369000 | 2023-02-03 2:24PM EST | 2023-02-24 | 0.37 | 0.31 | 0.32 | -0.06 | -13.95% | 49 | 584 | 24.81% |
| SPY230317P00369000 | 2023-02-03 3:07PM EST | 2023-03-17 | 1.43 | 1.29 | 1.31 | +0.20 | +16.26% | 449 | 6,419 | 23.96% |
| SPY230331P00369000 | 2023-02-03 11:47AM EST | 2023-03-31 | 1.94 | 2.07 | 2.13 | +0.02 | +1.04% | 31 | 2,179 | 23.77% |
| SPY230421P00369000 | 2023-02-03 3:33PM EST | 2023-04-21 | 3.04 | 2.98 | 3.05 | +0.09 | +3.05% | 407 | 804 | 22.72% |
| SPY230519P00369000 | 2023-02-03 9:40AM EST | 2023-05-19 | 4.26 | 4.35 | 4.44 | +0.28 | +7.04% | 1 | 217 | 22.20% |
| SPY230616P00369000 | 2023-02-03 3:35PM EST | 2023-06-16 | 5.79 | 5.68 | 5.76 | +0.45 | +8.43% | 8 | 1,283 | 21.82% |
| SPY230630P00369000 | 2023-02-03 3:49PM EST | 2023-06-30 | 6.43 | 6.23 | 6.38 | +0.86 | +15.44% | 7 | 1,112 | 21.64% |
| SPY230929P00369000 | 2023-01-31 12:31PM EST | 2023-09-29 | 9.66 | 9.85 | 10.35 | -1.80 | -15.71% | 1 | 11 | 21.14% |
© 2023 Yahoo. All rights reserved.
