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
23,440.78 +111.66 (+0.48%) 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:371.00
Callsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230210C00371000 | 2023-01-31 3:14PM EST | 2023-02-10 | 33.73 | 41.16 | 41.79 | 0.00 | - | 1 | 18 | 44.78% |
| SPY230217C00371000 | 2023-02-03 3:54PM EST | 2023-02-17 | 42.43 | 41.68 | 42.35 | -4.52 | -9.63% | 1 | 1,180 | 37.79% |
| SPY230224C00371000 | 2023-02-02 1:34PM EST | 2023-02-24 | 47.32 | 42.12 | 42.79 | 0.00 | - | 3 | 4 | 33.84% |
| SPY230317C00371000 | 2023-02-01 3:52PM EST | 2023-03-17 | 43.03 | 43.69 | 44.89 | 0.00 | - | 13 | 3,275 | 31.45% |
| SPY230331C00371000 | 2023-02-02 2:18PM EST | 2023-03-31 | 48.77 | 44.13 | 45.84 | 0.00 | - | 3 | 162 | 29.68% |
| SPY230421C00371000 | 2023-01-24 3:56PM EST | 2023-04-21 | 37.36 | 45.72 | 47.28 | 0.00 | - | - | 1 | 28.22% |
| SPY230519C00371000 | 2023-01-09 9:36AM EST | 2023-05-19 | 34.72 | 48.47 | 50.20 | 0.00 | - | 2 | 1 | 28.78% |
| SPY230616C00371000 | 2023-01-23 11:53AM EST | 2023-06-16 | 44.06 | 51.11 | 52.67 | 0.00 | - | 2 | 3,652 | 28.81% |
| SPY230630C00371000 | 2023-01-23 2:25PM EST | 2023-06-30 | 44.47 | 51.59 | 53.27 | 0.00 | - | 2 | 167 | 28.13% |
| SPY230929C00371000 | 2022-11-15 10:03AM EST | 2023-09-29 | 60.42 | 49.19 | 51.50 | 0.00 | - | 2 | 1 | 20.40% |
Putsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230206P00371000 | 2023-02-02 4:14PM EST | 2023-02-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 51 | 60 | 41.41% |
| SPY230207P00371000 | 2023-02-02 10:45AM EST | 2023-02-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 13 | 38.28% |
| SPY230209P00371000 | 2023-02-03 9:45AM EST | 2023-02-09 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 2 | 293 | 32.62% |
| SPY230210P00371000 | 2023-02-03 3:58PM EST | 2023-02-10 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 55 | 858 | 30.08% |
| SPY230217P00371000 | 2023-02-03 2:27PM EST | 2023-02-17 | 0.24 | 0.19 | 0.20 | +0.01 | +4.35% | 83 | 14,629 | 27.54% |
| SPY230224P00371000 | 2023-02-03 4:10PM EST | 2023-02-24 | 0.37 | 0.35 | 0.36 | -0.05 | -11.90% | 60 | 1,581 | 24.90% |
| SPY230317P00371000 | 2023-02-03 3:53PM EST | 2023-03-17 | 1.46 | 1.40 | 1.42 | +0.07 | +5.04% | 507 | 12,312 | 23.85% |
| SPY230331P00371000 | 2023-02-03 11:40AM EST | 2023-03-31 | 2.09 | 2.22 | 2.29 | -0.24 | -10.30% | 110 | 665 | 23.65% |
| SPY230421P00371000 | 2023-02-03 2:08PM EST | 2023-04-21 | 3.26 | 3.16 | 3.24 | +0.26 | +8.67% | 296 | 587 | 22.54% |
| SPY230519P00371000 | 2023-02-03 3:58PM EST | 2023-05-19 | 4.64 | 4.59 | 4.68 | +0.58 | +14.29% | 13 | 543 | 22.03% |
| SPY230616P00371000 | 2023-02-03 3:24PM EST | 2023-06-16 | 6.05 | 5.95 | 6.04 | +0.47 | +8.42% | 12 | 1,051 | 21.65% |
| SPY230630P00371000 | 2023-02-03 12:51PM EST | 2023-06-30 | 6.17 | 6.51 | 6.67 | -0.72 | -10.45% | 7 | 252 | 21.46% |
| SPY230929P00371000 | 2023-02-02 11:30AM EST | 2023-09-29 | 9.42 | 10.23 | 10.71 | 0.00 | - | 23 | 77 | 20.97% |
| SPY231229P00371000 | 2023-01-19 9:40AM EST | 2023-12-29 | 20.96 | 13.02 | 16.00 | 0.00 | - | - | 1 | 22.04% |
© 2023 Yahoo. All rights reserved.
