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
23,430.70 +148.00 (+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:377.00
Callsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230210C00377000 | 2023-02-03 2:45PM EST | 2023-02-10 | 35.85 | 35.17 | 35.79 | +4.89 | +15.79% | 16 | 335 | 39.16% |
| SPY230217C00377000 | 2023-02-03 10:24AM EST | 2023-02-17 | 39.57 | 35.78 | 36.45 | -2.67 | -6.32% | 12 | 2,834 | 34.13% |
| SPY230224C00377000 | 2023-02-03 2:21PM EST | 2023-02-24 | 36.70 | 36.29 | 36.95 | -1.20 | -3.17% | 2 | 48 | 30.85% |
| SPY230303C00377000 | 2023-02-01 3:30PM EST | 2023-03-03 | 36.94 | 36.94 | 37.62 | 0.00 | - | 1 | 11 | 29.69% |
| SPY230317C00377000 | 2023-02-03 12:58PM EST | 2023-03-17 | 41.17 | 38.10 | 39.31 | +6.73 | +19.54% | 15 | 7,845 | 29.40% |
| SPY230331C00377000 | 2023-02-02 12:06PM EST | 2023-03-31 | 42.76 | 38.71 | 40.32 | 0.00 | - | 1 | 227 | 27.84% |
| SPY230421C00377000 | 2023-02-02 10:08AM EST | 2023-04-21 | 42.34 | 40.48 | 41.94 | 0.00 | - | 2 | 6 | 26.76% |
| SPY230519C00377000 | 2023-02-01 2:08PM EST | 2023-05-19 | 38.87 | 43.38 | 45.02 | 0.00 | - | 1 | 68 | 27.48% |
| SPY230616C00377000 | 2023-02-01 3:46PM EST | 2023-06-16 | 46.92 | 46.11 | 47.58 | 0.00 | - | 13 | 4,439 | 27.60% |
| SPY230630C00377000 | 2023-02-02 11:05AM EST | 2023-06-30 | 50.92 | 46.64 | 48.22 | 0.00 | - | 6 | 571 | 27.00% |
| SPY230929C00377000 | 2023-01-23 11:42AM EST | 2023-09-29 | 47.17 | 53.67 | 55.28 | 0.00 | - | 2 | 5 | 27.42% |
Putsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230206P00377000 | 2023-02-03 3:16PM EST | 2023-02-06 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 801 | 390 | 37.89% |
| SPY230207P00377000 | 2023-02-03 9:31AM EST | 2023-02-07 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 62 | 588 | 32.81% |
| SPY230208P00377000 | 2023-02-03 9:31AM EST | 2023-02-08 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 254 | 12.50% |
| SPY230209P00377000 | 2023-02-03 12:25PM EST | 2023-02-09 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 3 | 249 | 28.13% |
| SPY230210P00377000 | 2023-02-03 3:43PM EST | 2023-02-10 | 0.06 | 0.04 | 0.05 | -0.02 | -25.00% | 266 | 2,904 | 27.74% |
| SPY230217P00377000 | 2023-02-03 3:35PM EST | 2023-02-17 | 0.32 | 0.28 | 0.29 | -0.06 | -15.79% | 251 | 14,254 | 25.59% |
| SPY230224P00377000 | 2023-02-03 3:57PM EST | 2023-02-24 | 0.51 | 0.50 | 0.51 | -0.05 | -8.93% | 177 | 676 | 23.32% |
| SPY230303P00377000 | 2023-02-03 4:06PM EST | 2023-03-03 | 0.84 | 0.82 | 0.83 | -0.02 | -2.33% | 497 | 274 | 22.52% |
| SPY230310P00377000 | 2023-02-03 4:09PM EST | 2023-03-10 | 1.25 | 1.21 | 1.25 | +0.04 | +3.31% | 26 | 22 | 22.33% |
| SPY230317P00377000 | 2023-02-03 4:11PM EST | 2023-03-17 | 1.88 | 1.82 | 1.85 | +0.14 | +8.05% | 5,534 | 42,738 | 22.77% |
| SPY230331P00377000 | 2023-02-03 1:09PM EST | 2023-03-31 | 2.90 | 2.77 | 2.84 | +0.43 | +17.41% | 196 | 2,025 | 22.61% |
| SPY230421P00377000 | 2023-02-03 3:06PM EST | 2023-04-21 | 4.17 | 3.82 | 3.91 | +0.67 | +19.14% | 142 | 774 | 21.62% |
| SPY230519P00377000 | 2023-02-03 10:29AM EST | 2023-05-19 | 4.99 | 5.39 | 5.49 | +0.28 | +5.94% | 18 | 267 | 21.19% |
| SPY230616P00377000 | 2023-02-03 11:49AM EST | 2023-06-16 | 6.46 | 6.86 | 6.95 | +0.06 | +0.94% | 7 | 2,262 | 20.87% |
| SPY230630P00377000 | 2023-02-03 11:10AM EST | 2023-06-30 | 7.07 | 7.46 | 7.62 | +0.19 | +2.76% | 22 | 326 | 20.71% |
| SPY230929P00377000 | 2023-01-26 9:38AM EST | 2023-09-29 | 13.64 | 11.33 | 11.86 | 0.00 | - | 7 | 12 | 20.31% |
| SPY231229P00377000 | 2023-02-01 2:17PM EST | 2023-12-29 | 16.41 | 12.50 | 15.26 | 0.00 | - | 202 | 105 | 19.88% |
© 2023 Yahoo. All rights reserved.
