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
23,401.84 -122.71 (-0.52%) 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:372.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230203C00372000 | 2023-02-03 11:49AM EST | 2023-02-03 | 43.47 | 39.53 | 40.73 | +2.80 | +6.88% | 27 | 102 | 112.79% |
| SPY230210C00372000 | 2023-01-30 10:44AM EST | 2023-02-10 | 31.13 | 40.16 | 40.79 | 0.00 | - | 1 | 114 | 41.02% |
| SPY230217C00372000 | 2023-02-02 10:49AM EST | 2023-02-17 | 45.38 | 40.69 | 41.36 | 0.00 | - | 4 | 1,265 | 35.89% |
| SPY230224C00372000 | 2023-02-01 3:44PM EST | 2023-02-24 | 41.97 | 41.14 | 41.80 | 0.00 | - | 1 | 3 | 32.48% |
| SPY230303C00372000 | 2023-01-26 1:46PM EST | 2023-03-03 | 34.42 | 41.73 | 42.42 | 0.00 | - | 2 | 2 | 31.29% |
| SPY230317C00372000 | 2023-02-03 12:57PM EST | 2023-03-17 | 46.40 | 42.75 | 43.95 | +10.86 | +30.56% | 3 | 2,042 | 30.73% |
| SPY230331C00372000 | 2023-02-02 9:49AM EST | 2023-03-31 | 46.32 | 43.21 | 44.91 | 0.00 | - | 17 | 1,380 | 29.10% |
| SPY230519C00372000 | 2023-01-19 4:00PM EST | 2023-05-19 | 32.00 | 47.61 | 49.33 | 0.00 | - | - | 36 | 28.43% |
| SPY230616C00372000 | 2023-02-02 1:44PM EST | 2023-06-16 | 55.47 | 50.27 | 51.81 | 0.00 | - | 15 | 7,026 | 28.50% |
| SPY230630C00372000 | 2023-01-06 3:25PM EST | 2023-06-30 | 36.84 | 50.76 | 52.41 | 0.00 | - | 52 | 180 | 27.83% |
| SPY230929C00372000 | 2022-12-15 1:45PM EST | 2023-09-29 | 47.29 | 48.80 | 50.17 | 0.00 | - | 6 | 24 | 19.75% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230203P00372000 | 2023-02-03 3:33PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 2,685 | 65.63% |
| SPY230206P00372000 | 2023-02-03 3:54PM EST | 2023-02-06 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 91 | 101 | 34.77% |
| SPY230207P00372000 | 2023-02-02 9:33AM EST | 2023-02-07 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 27 | 33.40% |
| SPY230208P00372000 | 2023-02-01 10:45AM EST | 2023-02-08 | 0.10 | 0.02 | 0.03 | 0.00 | - | 12 | 71 | 31.84% |
| SPY230209P00372000 | 2023-02-03 3:51PM EST | 2023-02-09 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 158 | 29.49% |
| SPY230210P00372000 | 2023-02-03 3:15PM EST | 2023-02-10 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 3,053 | 3,054 | 28.52% |
| SPY230217P00372000 | 2023-02-03 3:54PM EST | 2023-02-17 | 0.22 | 0.20 | 0.21 | -0.08 | -26.67% | 131 | 31,006 | 26.25% |
| SPY230224P00372000 | 2023-02-03 3:54PM EST | 2023-02-24 | 0.38 | 0.37 | 0.38 | +0.03 | +8.57% | 18 | 1,115 | 24.05% |
| SPY230303P00372000 | 2023-02-03 3:57PM EST | 2023-03-03 | 0.64 | 0.62 | 0.64 | -0.03 | -4.48% | 293 | 4,525 | 23.27% |
| SPY230317P00372000 | 2023-02-03 4:10PM EST | 2023-03-17 | 1.50 | 1.47 | 1.48 | +0.09 | +6.38% | 646 | 4,993 | 23.38% |
| SPY230331P00372000 | 2023-02-03 3:45PM EST | 2023-03-31 | 2.44 | 2.31 | 2.37 | +0.16 | +7.02% | 180 | 4,317 | 23.26% |
| SPY230421P00372000 | 2023-02-03 3:31PM EST | 2023-04-21 | 3.30 | 3.28 | 3.35 | +0.08 | +2.48% | 44 | 721 | 22.26% |
| SPY230519P00372000 | 2023-02-03 1:44PM EST | 2023-05-19 | 5.00 | 4.72 | 4.81 | +0.51 | +11.36% | 36 | 637 | 21.79% |
| SPY230616P00372000 | 2023-02-03 2:21PM EST | 2023-06-16 | 6.26 | 6.09 | 6.18 | +0.55 | +9.63% | 11 | 2,107 | 21.43% |
| SPY230630P00372000 | 2023-02-03 3:42PM EST | 2023-06-30 | 6.76 | 6.66 | 6.82 | +0.46 | +7.30% | 6 | 494 | 21.27% |
| SPY230929P00372000 | 2023-02-03 12:54PM EST | 2023-09-29 | 10.19 | 10.40 | 10.89 | +0.25 | +2.52% | 1 | 23 | 20.81% |
| SPY231229P00372000 | 2023-02-02 10:50AM EST | 2023-12-29 | 12.19 | 13.22 | 16.00 | 0.00 | - | 1 | 11 | 21.74% |
© 2023 Yahoo. All rights reserved.
