Singapore markets open in 8 hours 35 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,107.59 -3.49 (-0.08%) Dow
33,772.94 -118.08 (-0.35%) Nasdaq
11,909.57 +22.12 (+0.19%) BTC-USD
22,916.68 -201.21 (-0.87%) CMC Crypto 200
527.10 +1.14 (+0.22%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EST. Market open.
Strike:370.00
Callsfor7 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230207C00370000 | 2023-02-07 10:18AM EST | 2023-02-07 | 38.70 | 39.58 | 39.76 | -1.15 | -2.89% | 16 | 18 | 93.36% |
| SPY230208C00370000 | 2023-01-25 11:49AM EST | 2023-02-08 | 27.76 | 39.28 | 39.45 | 0.00 | - | - | 2 | 0.00% |
| SPY230210C00370000 | 2023-02-07 10:26AM EST | 2023-02-10 | 39.02 | 39.36 | 39.54 | -1.60 | -3.94% | 8 | 69 | 25.00% |
| SPY230213C00370000 | 2023-02-02 2:23PM EST | 2023-02-13 | 46.08 | 40.03 | 40.19 | 0.00 | - | - | 1 | 47.05% |
| SPY230215C00370000 | 2023-02-02 10:55AM EST | 2023-02-15 | 47.35 | 40.08 | 40.26 | 0.00 | - | - | 1 | 42.43% |
| SPY230216C00370000 | 2023-02-03 9:49AM EST | 2023-02-16 | 44.47 | 40.21 | 40.40 | 0.00 | - | 2 | 0 | 41.92% |
| SPY230217C00370000 | 2023-02-07 11:08AM EST | 2023-02-17 | 40.13 | 40.29 | 40.48 | -0.69 | -1.69% | 4 | 3,182 | 40.80% |
| SPY230224C00370000 | 2023-02-03 11:29AM EST | 2023-02-24 | 47.54 | 40.35 | 40.52 | 0.00 | - | 29 | 61 | 32.22% |
| SPY230303C00370000 | 2023-02-03 10:58AM EST | 2023-03-03 | 47.37 | 41.35 | 41.57 | 0.00 | - | 2 | 33 | 33.23% |
| SPY230310C00370000 | 2023-02-03 3:20PM EST | 2023-03-10 | 45.26 | 41.62 | 41.83 | 0.00 | - | 5 | 18 | 30.46% |
| SPY230317C00370000 | 2023-02-07 10:06AM EST | 2023-03-17 | 42.34 | 42.70 | 42.94 | -0.67 | -1.56% | 3 | 12,028 | 31.40% |
| SPY230331C00370000 | 2023-02-06 11:33AM EST | 2023-03-31 | 44.98 | 43.00 | 43.29 | 0.00 | - | 2 | 4,800 | 27.89% |
| SPY230421C00370000 | 2023-02-06 3:56PM EST | 2023-04-21 | 45.18 | 44.60 | 44.91 | 0.00 | - | 4 | 456 | 27.05% |
| SPY230519C00370000 | 2023-02-02 11:51AM EST | 2023-05-19 | 53.71 | 47.31 | 47.89 | 0.00 | - | 3 | 117 | 27.88% |
| SPY230616C00370000 | 2023-02-06 2:55PM EST | 2023-06-16 | 51.06 | 49.71 | 51.81 | 0.00 | - | 2 | 7,562 | 29.86% |
| SPY230630C00370000 | 2023-02-03 9:30AM EST | 2023-06-30 | 51.35 | 50.55 | 51.77 | 0.00 | - | 1 | 1,202 | 28.32% |
| SPY230721C00370000 | 2023-02-06 11:32AM EST | 2023-07-21 | 53.79 | 51.66 | 53.36 | 0.00 | - | 2 | 217 | 28.24% |
| SPY230915C00370000 | 2023-02-03 11:30AM EST | 2023-09-15 | 63.04 | 56.94 | 57.94 | 0.00 | - | 1 | 363 | 28.70% |
| SPY230929C00370000 | 2023-02-03 2:45PM EST | 2023-09-29 | 60.03 | 57.72 | 59.00 | 0.00 | - | 4 | 402 | 28.78% |
| SPY231215C00370000 | 2023-02-06 10:52AM EST | 2023-12-15 | 64.00 | 63.04 | 64.87 | 0.00 | - | 4 | 2,991 | 29.45% |
| SPY231229C00370000 | 2023-02-07 11:03AM EST | 2023-12-29 | 63.30 | 62.88 | 65.39 | -5.54 | -8.05% | 2 | 4 | 29.19% |
| SPY240119C00370000 | 2023-02-06 11:27AM EST | 2024-01-19 | 65.56 | 64.01 | 66.50 | 0.00 | - | 1 | 423 | 29.08% |
| SPY240315C00370000 | 2023-02-06 1:11PM EST | 2024-03-15 | 68.98 | 68.05 | 70.32 | 0.00 | - | 1 | 2 | 29.49% |
| SPY240621C00370000 | 2023-02-03 1:06PM EST | 2024-06-21 | 76.72 | 72.69 | 75.82 | 0.00 | - | 1 | 760 | 29.66% |
| SPY241220C00370000 | 2023-02-06 11:33AM EST | 2024-12-20 | 83.90 | 79.00 | 84.00 | 0.00 | - | 2 | 2,138 | 29.47% |
| SPY250117C00370000 | 2023-02-06 2:02PM EST | 2025-01-17 | 82.00 | 80.50 | 85.00 | 0.00 | - | 2 | 299 | 29.37% |
| SPY250321C00370000 | 2023-02-07 10:03AM EST | 2025-03-21 | 84.10 | 83.00 | 87.50 | +15.95 | +23.40% | 1 | 3 | 29.31% |
| SPY251219C00370000 | 2023-02-02 1:03PM EST | 2025-12-19 | 100.01 | 91.00 | 96.00 | 0.00 | - | 2 | 4 | 28.60% |
Putsfor7 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230207P00370000 | 2023-02-06 9:30AM EST | 2023-02-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 534 | 65.63% |
| SPY230208P00370000 | 2023-02-06 12:04PM EST | 2023-02-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 345 | 48.44% |
| SPY230209P00370000 | 2023-02-06 10:17AM EST | 2023-02-09 | 0.03 | 0.01 | 0.02 | 0.00 | - | 8 | 480 | 42.58% |
| SPY230210P00370000 | 2023-02-07 10:28AM EST | 2023-02-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 67 | 6,209 | 36.72% |
| SPY230213P00370000 | 2023-02-06 1:38PM EST | 2023-02-13 | 0.04 | 0.02 | 0.03 | 0.00 | - | 4 | 295 | 29.10% |
| SPY230214P00370000 | 2023-02-07 9:33AM EST | 2023-02-14 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 8 | 552 | 28.91% |
| SPY230215P00370000 | 2023-02-07 9:32AM EST | 2023-02-15 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 1 | 855 | 29.00% |
| SPY230216P00370000 | 2023-02-07 9:44AM EST | 2023-02-16 | 0.12 | 0.11 | 0.12 | 0.00 | - | 102 | 194 | 29.15% |
| SPY230217P00370000 | 2023-02-07 11:08AM EST | 2023-02-17 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 2,022 | 113,730 | 28.71% |
| SPY230224P00370000 | 2023-02-07 10:50AM EST | 2023-02-24 | 0.30 | 0.29 | 0.30 | -0.03 | -9.09% | 2,049 | 8,626 | 25.20% |
| SPY230303P00370000 | 2023-02-07 10:44AM EST | 2023-03-03 | 0.57 | 0.57 | 0.58 | -0.02 | -3.39% | 103 | 30,730 | 24.30% |
| SPY230310P00370000 | 2023-02-07 11:05AM EST | 2023-03-10 | 0.96 | 0.93 | 0.94 | +0.02 | +2.13% | 59 | 19,125 | 23.94% |
| SPY230317P00370000 | 2023-02-07 11:09AM EST | 2023-03-17 | 1.46 | 1.44 | 1.45 | -0.03 | -2.01% | 752 | 100,216 | 24.20% |
| SPY230324P00370000 | 2023-02-07 10:43AM EST | 2023-03-24 | 2.07 | 2.04 | 2.05 | +0.07 | +3.50% | 33 | 115 | 24.58% |
| SPY230331P00370000 | 2023-02-07 11:00AM EST | 2023-03-31 | 2.49 | 2.39 | 2.41 | +0.08 | +3.32% | 117 | 32,951 | 24.05% |
| SPY230421P00370000 | 2023-02-07 11:08AM EST | 2023-04-21 | 3.38 | 3.43 | 3.44 | +0.01 | +0.30% | 225 | 33,099 | 22.90% |
| SPY230519P00370000 | 2023-02-07 11:09AM EST | 2023-05-19 | 4.85 | 4.84 | 4.86 | 0.00 | - | 402 | 16,233 | 22.16% |
| SPY230616P00370000 | 2023-02-07 11:09AM EST | 2023-06-16 | 6.27 | 6.27 | 6.29 | +0.02 | +0.32% | 18 | 35,304 | 21.80% |
| SPY230630P00370000 | 2023-02-07 11:08AM EST | 2023-06-30 | 6.94 | 6.84 | 6.88 | +0.10 | +1.46% | 67 | 6,670 | 21.53% |
| SPY230721P00370000 | 2023-02-06 4:00PM EST | 2023-07-21 | 7.76 | 7.80 | 7.84 | 0.00 | - | 721 | 4,986 | 21.31% |
| SPY230915P00370000 | 2023-02-07 10:40AM EST | 2023-09-15 | 10.33 | 10.23 | 10.36 | +0.22 | +2.18% | 13 | 21,705 | 21.02% |
| SPY230929P00370000 | 2023-02-07 9:54AM EST | 2023-09-29 | 11.07 | 10.71 | 10.96 | +0.35 | +3.26% | 1 | 622 | 20.97% |
| SPY231215P00370000 | 2023-02-06 1:54PM EST | 2023-12-15 | 13.30 | 13.50 | 13.88 | 0.00 | - | 503 | 8,014 | 20.60% |
| SPY231229P00370000 | 2023-02-07 10:14AM EST | 2023-12-29 | 14.38 | 13.59 | 14.41 | +0.73 | +5.35% | 10 | 34 | 20.57% |
| SPY240119P00370000 | 2023-02-07 10:19AM EST | 2024-01-19 | 14.69 | 14.02 | 14.88 | +0.39 | +2.73% | 1 | 4,897 | 20.30% |
| SPY240621P00370000 | 2023-02-06 12:35PM EST | 2024-06-21 | 18.24 | 17.65 | 19.30 | 0.00 | - | 2 | 6,121 | 19.63% |
| SPY241220P00370000 | 2023-02-06 10:03AM EST | 2024-12-20 | 20.00 | 20.51 | 24.00 | 0.00 | - | 1 | 3,212 | 19.25% |
| SPY250117P00370000 | 2023-02-06 2:41PM EST | 2025-01-17 | 22.50 | 20.50 | 25.50 | 0.00 | - | 10 | 828 | 19.61% |
| SPY250321P00370000 | 2023-01-12 12:37PM EST | 2025-03-21 | 27.00 | 22.00 | 26.50 | 0.00 | - | 3 | 4 | 19.28% |
| SPY251219P00370000 | 2023-02-02 10:03AM EST | 2025-12-19 | 27.96 | 26.50 | 31.50 | 0.00 | - | 1 | 292 | 18.62% |
© 2023 Yahoo. All rights reserved.
