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
23,438.63 +7.46 (+0.03%) 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:383.00
Callsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230206C00383000 | 2023-02-03 3:52PM EST | 2023-02-06 | 28.81 | 28.76 | 29.64 | -3.21 | -10.02% | 2 | 262 | 47.12% |
| SPY230210C00383000 | 2023-02-03 3:23PM EST | 2023-02-10 | 29.79 | 29.19 | 29.81 | -2.11 | -6.61% | 1 | 484 | 33.86% |
| SPY230217C00383000 | 2023-02-03 3:23PM EST | 2023-02-17 | 30.56 | 29.95 | 30.61 | -3.07 | -9.13% | 8 | 5,020 | 30.66% |
| SPY230224C00383000 | 2023-02-03 11:59AM EST | 2023-02-24 | 33.71 | 30.55 | 31.19 | -0.88 | -2.54% | 1 | 63 | 28.03% |
| SPY230303C00383000 | 2023-02-03 2:56PM EST | 2023-03-03 | 31.76 | 31.31 | 31.96 | +13.76 | +76.44% | 267 | 22 | 27.27% |
| SPY230317C00383000 | 2023-02-03 3:50PM EST | 2023-03-17 | 32.94 | 32.64 | 33.84 | -4.18 | -11.26% | 13 | 3,562 | 27.41% |
| SPY230331C00383000 | 2023-02-02 2:23PM EST | 2023-03-31 | 37.71 | 33.45 | 34.94 | 0.00 | - | 2 | 186 | 26.10% |
| SPY230616C00383000 | 2023-02-03 10:10AM EST | 2023-06-16 | 42.81 | 41.24 | 42.61 | +6.10 | +16.62% | 1 | 5,499 | 26.42% |
| SPY230630C00383000 | 2023-01-23 10:59AM EST | 2023-06-30 | 34.68 | 41.82 | 43.29 | 0.00 | - | 2 | 117 | 25.88% |
| SPY230929C00383000 | 2023-02-03 3:45PM EST | 2023-09-29 | 50.39 | 49.06 | 50.63 | +7.38 | +17.16% | 3 | 4 | 26.56% |
Putsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230206P00383000 | 2023-02-03 2:09PM EST | 2023-02-06 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 55 | 891 | 32.03% |
| SPY230207P00383000 | 2023-02-03 3:18PM EST | 2023-02-07 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 26 | 240 | 29.10% |
| SPY230208P00383000 | 2023-02-03 2:27PM EST | 2023-02-08 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 20 | 656 | 25.98% |
| SPY230209P00383000 | 2023-02-03 4:07PM EST | 2023-02-09 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 394 | 201 | 24.61% |
| SPY230210P00383000 | 2023-02-03 3:54PM EST | 2023-02-10 | 0.06 | 0.04 | 0.06 | -0.07 | -53.85% | 512 | 2,480 | 23.93% |
| SPY230217P00383000 | 2023-02-03 3:59PM EST | 2023-02-17 | 0.44 | 0.42 | 0.44 | -0.06 | -12.00% | 1,937 | 23,159 | 23.73% |
| SPY230224P00383000 | 2023-02-03 4:09PM EST | 2023-02-24 | 0.76 | 0.74 | 0.76 | +0.07 | +10.14% | 958 | 1,354 | 21.92% |
| SPY230303P00383000 | 2023-02-03 3:56PM EST | 2023-03-03 | 1.14 | 1.14 | 1.17 | +0.10 | +9.62% | 272 | 1,108 | 21.24% |
| SPY230310P00383000 | 2023-02-03 3:56PM EST | 2023-03-10 | 1.65 | 1.63 | 1.68 | +0.28 | +20.44% | 27 | 112 | 21.11% |
| SPY230317P00383000 | 2023-02-03 3:57PM EST | 2023-03-17 | 2.37 | 2.38 | 2.41 | +0.09 | +3.95% | 1,644 | 7,686 | 21.67% |
| SPY230331P00383000 | 2023-02-03 3:34PM EST | 2023-03-31 | 3.58 | 3.46 | 3.54 | +0.53 | +17.38% | 90 | 1,135 | 21.59% |
| SPY230421P00383000 | 2023-02-03 3:55PM EST | 2023-04-21 | 4.64 | 4.63 | 4.72 | +0.60 | +14.85% | 519 | 1,148 | 20.69% |
| SPY230519P00383000 | 2023-02-03 2:54PM EST | 2023-05-19 | 6.44 | 6.32 | 6.44 | +0.77 | +13.58% | 30 | 193 | 20.35% |
| SPY230616P00383000 | 2023-02-03 3:25PM EST | 2023-06-16 | 7.93 | 7.90 | 7.99 | +0.60 | +8.19% | 4 | 1,915 | 20.08% |
| SPY230630P00383000 | 2023-02-03 3:46PM EST | 2023-06-30 | 8.82 | 8.53 | 8.71 | +1.34 | +17.91% | 4 | 264 | 19.95% |
| SPY230929P00383000 | 2023-02-02 2:00PM EST | 2023-09-29 | 11.66 | 12.64 | 13.13 | 0.00 | - | 2 | 32 | 19.65% |
© 2023 Yahoo. All rights reserved.
