Singapore markets closed
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,101.00 -10.08 (-0.25%) Dow
33,771.45 -119.57 (-0.35%) Nasdaq
11,880.71 -6.74 (-0.06%) BTC-USD
22,929.51 +147.73 (+0.65%) CMC Crypto 200
526.99 +1.04 (+0.20%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EST. Market open.
Strike:374.00
Callsfor7 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230207C00374000 | 2023-02-01 9:42AM EST | 2023-02-07 | 31.79 | 34.81 | 34.98 | 0.00 | - | - | 2 | 76.37% |
| SPY230209C00374000 | 2023-01-30 10:23AM EST | 2023-02-09 | 30.65 | 35.11 | 35.28 | 0.00 | - | 1 | 1 | 54.98% |
| SPY230210C00374000 | 2023-02-03 9:58AM EST | 2023-02-10 | 40.08 | 35.13 | 35.30 | 0.00 | - | 1 | 37 | 50.49% |
| SPY230217C00374000 | 2023-02-03 3:17PM EST | 2023-02-17 | 39.58 | 35.60 | 35.78 | 0.00 | - | 5 | 776 | 36.28% |
| SPY230224C00374000 | 2023-02-03 2:11PM EST | 2023-02-24 | 39.98 | 36.09 | 36.26 | 0.00 | - | 1 | 14 | 31.74% |
| SPY230303C00374000 | 2023-02-02 9:55AM EST | 2023-03-03 | 41.80 | 36.80 | 37.00 | 0.00 | - | 1 | 13 | 30.60% |
| SPY230310C00374000 | 2023-02-02 11:39AM EST | 2023-03-10 | 44.95 | 37.51 | 37.74 | 0.00 | - | - | 4 | 29.86% |
| SPY230317C00374000 | 2023-02-06 11:37AM EST | 2023-03-17 | 40.18 | 38.30 | 38.52 | 0.00 | - | 1 | 5,089 | 29.49% |
| SPY230331C00374000 | 2023-01-30 12:41PM EST | 2023-03-31 | 34.63 | 39.08 | 39.39 | 0.00 | - | 1 | 3,686 | 27.47% |
| SPY230421C00374000 | 2023-02-02 11:24AM EST | 2023-04-21 | 47.78 | 40.85 | 41.16 | 0.00 | - | - | 1 | 26.70% |
| SPY230616C00374000 | 2023-02-06 9:43AM EST | 2023-06-16 | 47.25 | 46.01 | 47.10 | 0.00 | - | 1 | 6,292 | 27.94% |
| SPY230630C00374000 | 2023-02-02 10:21AM EST | 2023-06-30 | 51.76 | 46.63 | 47.71 | 0.00 | - | 1 | 34 | 27.26% |
| SPY230929C00374000 | 2023-01-20 3:33PM EST | 2023-09-29 | 44.75 | 53.89 | 54.97 | 0.00 | - | 1 | 5 | 27.80% |
| SPY231229C00374000 | 2023-01-26 9:30AM EST | 2023-12-29 | 56.05 | 59.72 | 61.76 | 0.00 | - | - | 1 | 28.56% |
Putsfor7 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230207P00374000 | 2023-02-06 10:56AM EST | 2023-02-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 486 | 587 | 57.81% |
| SPY230208P00374000 | 2023-02-07 10:05AM EST | 2023-02-08 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 294 | 32 | 42.97% |
| SPY230209P00374000 | 2023-02-06 11:21AM EST | 2023-02-09 | 0.02 | 0.01 | 0.02 | 0.00 | - | 44 | 572 | 37.89% |
| SPY230210P00374000 | 2023-02-07 9:45AM EST | 2023-02-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 27,443 | 32.81% |
| SPY230213P00374000 | 2023-02-07 9:47AM EST | 2023-02-13 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 90 | 25.98% |
| SPY230214P00374000 | 2023-02-07 10:13AM EST | 2023-02-14 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 4 | 135 | 27.05% |
| SPY230217P00374000 | 2023-02-07 9:45AM EST | 2023-02-17 | 0.21 | 0.20 | 0.21 | 0.00 | - | 11 | 11,005 | 27.20% |
| SPY230224P00374000 | 2023-02-07 9:32AM EST | 2023-02-24 | 0.44 | 0.40 | 0.41 | +0.01 | +2.33% | 12 | 2,038 | 24.05% |
| SPY230303P00374000 | 2023-02-07 9:35AM EST | 2023-03-03 | 0.79 | 0.73 | 0.74 | +0.05 | +6.76% | 2 | 696 | 23.17% |
| SPY230310P00374000 | 2023-02-07 10:12AM EST | 2023-03-10 | 1.20 | 1.16 | 1.18 | +0.06 | +5.26% | 2 | 369 | 22.97% |
| SPY230317P00374000 | 2023-02-07 9:40AM EST | 2023-03-17 | 1.87 | 1.82 | 1.83 | +0.04 | +2.19% | 171 | 44,870 | 23.54% |
| SPY230331P00374000 | 2023-02-07 9:32AM EST | 2023-03-31 | 2.90 | 2.86 | 2.87 | +0.07 | +2.47% | 6 | 8,637 | 23.32% |
| SPY230421P00374000 | 2023-02-07 9:47AM EST | 2023-04-21 | 3.96 | 3.93 | 3.95 | +0.06 | +1.54% | 9 | 1,846 | 22.15% |
| SPY230519P00374000 | 2023-02-06 12:50PM EST | 2023-05-19 | 5.32 | 5.55 | 5.57 | 0.00 | - | 2 | 2,208 | 21.66% |
| SPY230616P00374000 | 2023-02-06 12:07PM EST | 2023-06-16 | 6.85 | 7.06 | 7.09 | 0.00 | - | 9 | 8,392 | 21.33% |
| SPY230630P00374000 | 2023-02-03 9:35AM EST | 2023-06-30 | 7.76 | 7.69 | 7.73 | +0.69 | +9.76% | 26 | 265 | 21.10% |
| SPY230929P00374000 | 2023-02-06 10:30AM EST | 2023-09-29 | 11.72 | 11.67 | 11.89 | 0.00 | - | 3 | 24 | 20.52% |
| SPY231229P00374000 | 2023-02-06 1:10PM EST | 2023-12-29 | 14.61 | 14.68 | 15.36 | 0.00 | - | 5 | 16 | 20.11% |
© 2023 Yahoo. All rights reserved.
