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
23,434.94 +121.41 (+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:390.00
Callsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230206C00390000 | 2023-02-03 4:13PM EST | 2023-02-06 | 22.02 | 21.77 | 22.64 | -4.53 | -17.06% | 14 | 109 | 37.50% |
| SPY230207C00390000 | 2023-02-03 1:57PM EST | 2023-02-07 | 23.32 | 21.93 | 22.61 | -2.82 | -10.79% | 14 | 115 | 31.79% |
| SPY230208C00390000 | 2023-02-03 4:05PM EST | 2023-02-08 | 22.45 | 21.99 | 22.67 | -4.05 | -15.28% | 22 | 61 | 29.66% |
| SPY230209C00390000 | 2023-02-03 2:00PM EST | 2023-02-09 | 23.15 | 22.16 | 22.84 | -4.05 | -14.89% | 1 | 4 | 29.74% |
| SPY230210C00390000 | 2023-02-03 4:07PM EST | 2023-02-10 | 22.65 | 22.25 | 22.87 | -4.35 | -16.11% | 114 | 4,038 | 27.93% |
| SPY230217C00390000 | 2023-02-03 4:10PM EST | 2023-02-17 | 23.56 | 23.32 | 23.94 | -3.29 | -12.25% | 159 | 16,686 | 26.98% |
| SPY230224C00390000 | 2023-02-03 4:06PM EST | 2023-02-24 | 24.45 | 24.06 | 24.65 | -3.22 | -11.64% | 64 | 651 | 25.04% |
| SPY230303C00390000 | 2023-02-03 4:08PM EST | 2023-03-03 | 25.32 | 24.95 | 25.55 | -3.52 | -12.21% | 29 | 730 | 24.65% |
| SPY230310C00390000 | 2023-02-03 3:54PM EST | 2023-03-10 | 26.46 | 25.94 | 26.52 | -2.63 | -9.04% | 14 | 426 | 24.68% |
| SPY230317C00390000 | 2023-02-03 3:42PM EST | 2023-03-17 | 27.51 | 26.48 | 27.70 | -2.29 | -7.68% | 311 | 26,334 | 25.29% |
| SPY230331C00390000 | 2023-02-03 3:51PM EST | 2023-03-31 | 27.77 | 27.54 | 28.83 | -3.79 | -12.01% | 1,019 | 4,755 | 24.09% |
| SPY230421C00390000 | 2023-02-03 3:36PM EST | 2023-04-21 | 30.27 | 29.67 | 30.76 | -5.19 | -14.64% | 16 | 5,047 | 23.60% |
| SPY230519C00390000 | 2023-02-03 1:34PM EST | 2023-05-19 | 34.16 | 32.86 | 34.20 | -1.78 | -4.95% | 1 | 1,387 | 24.68% |
| SPY230616C00390000 | 2023-02-03 10:57AM EST | 2023-06-16 | 39.07 | 35.74 | 36.98 | -0.67 | -1.69% | 2 | 20,442 | 25.05% |
| SPY230630C00390000 | 2023-02-01 3:39PM EST | 2023-06-30 | 37.69 | 36.37 | 37.74 | 0.00 | - | 6 | 226 | 24.63% |
| SPY230721C00390000 | 2023-02-03 1:44PM EST | 2023-07-21 | 39.14 | 37.98 | 39.40 | -2.48 | -5.96% | 5 | 214 | 24.66% |
| SPY230915C00390000 | 2023-02-03 3:17PM EST | 2023-09-15 | 44.20 | 43.17 | 44.44 | -3.80 | -7.92% | 44 | 5,608 | 25.59% |
| SPY230929C00390000 | 2023-01-30 2:35PM EST | 2023-09-29 | 37.15 | 43.84 | 45.29 | 0.00 | - | 1 | 949 | 25.51% |
| SPY231215C00390000 | 2023-02-03 3:11PM EST | 2023-12-15 | 50.38 | 49.61 | 51.31 | -3.03 | -5.67% | 12 | 4,741 | 26.37% |
| SPY231229C00390000 | 2023-02-03 12:59PM EST | 2023-12-29 | 52.00 | 50.16 | 51.93 | -0.22 | -0.42% | 20 | 26 | 26.23% |
| SPY240119C00390000 | 2023-02-03 4:11PM EST | 2024-01-19 | 52.03 | 51.14 | 52.97 | -3.97 | -7.09% | 30 | 4,745 | 26.11% |
| SPY240621C00390000 | 2023-02-02 10:44AM EST | 2024-06-21 | 63.78 | 59.86 | 63.01 | 0.00 | - | 1 | 2,715 | 27.26% |
| SPY241220C00390000 | 2023-02-03 12:49PM EST | 2024-12-20 | 72.50 | 67.50 | 72.50 | +9.11 | +14.37% | 1 | 4,279 | 27.81% |
| SPY250117C00390000 | 2023-02-03 2:14PM EST | 2025-01-17 | 71.27 | 68.00 | 73.00 | -1.73 | -2.37% | 4 | 223 | 27.49% |
| SPY250321C00390000 | 2023-01-24 11:38AM EST | 2025-03-21 | 68.50 | 70.50 | 75.50 | 0.00 | - | 3 | 40 | 27.45% |
| SPY251219C00390000 | 2023-01-31 12:25PM EST | 2025-12-19 | 76.39 | 80.00 | 85.00 | 0.00 | - | 8 | 567 | 27.22% |
Putsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230206P00390000 | 2023-02-03 4:14PM EST | 2023-02-06 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2,279 | 9,364 | 26.17% |
| SPY230207P00390000 | 2023-02-03 3:59PM EST | 2023-02-07 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 3,996 | 3,813 | 23.44% |
| SPY230208P00390000 | 2023-02-03 3:53PM EST | 2023-02-08 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 422 | 1,223 | 22.27% |
| SPY230209P00390000 | 2023-02-03 3:57PM EST | 2023-02-09 | 0.08 | 0.06 | 0.08 | -0.04 | -33.33% | 803 | 2,024 | 21.19% |
| SPY230210P00390000 | 2023-02-03 4:14PM EST | 2023-02-10 | 0.11 | 0.10 | 0.11 | -0.12 | -52.17% | 4,961 | 34,473 | 20.61% |
| SPY230217P00390000 | 2023-02-03 4:11PM EST | 2023-02-17 | 0.79 | 0.76 | 0.77 | -0.07 | -8.14% | 51,386 | 109,132 | 21.80% |
| SPY230224P00390000 | 2023-02-03 4:14PM EST | 2023-02-24 | 1.23 | 1.21 | 1.23 | 0.00 | - | 6,001 | 18,411 | 20.33% |
| SPY230303P00390000 | 2023-02-03 4:12PM EST | 2023-03-03 | 1.78 | 1.74 | 1.77 | +0.08 | +4.71% | 2,181 | 10,701 | 19.78% |
| SPY230310P00390000 | 2023-02-03 4:07PM EST | 2023-03-10 | 2.40 | 2.35 | 2.42 | +0.10 | +4.35% | 443 | 867 | 19.78% |
| SPY230317P00390000 | 2023-02-03 4:14PM EST | 2023-03-17 | 3.30 | 3.28 | 3.32 | +0.11 | +3.45% | 16,433 | 96,670 | 20.44% |
| SPY230331P00390000 | 2023-02-03 4:08PM EST | 2023-03-31 | 4.56 | 4.49 | 4.58 | +0.37 | +8.83% | 3,163 | 38,977 | 20.37% |
| SPY230421P00390000 | 2023-02-03 4:14PM EST | 2023-04-21 | 5.89 | 5.81 | 5.89 | +0.50 | +9.28% | 6,605 | 67,178 | 19.59% |
| SPY230519P00390000 | 2023-02-03 4:14PM EST | 2023-05-19 | 7.72 | 7.63 | 7.75 | +0.52 | +7.22% | 3,027 | 14,976 | 19.34% |
| SPY230616P00390000 | 2023-02-03 4:14PM EST | 2023-06-16 | 9.39 | 9.30 | 9.41 | +0.50 | +5.62% | 10,257 | 31,421 | 19.14% |
| SPY230630P00390000 | 2023-02-03 4:01PM EST | 2023-06-30 | 10.07 | 9.97 | 10.17 | +1.07 | +11.89% | 650 | 3,099 | 19.05% |
| SPY230721P00390000 | 2023-02-03 3:58PM EST | 2023-07-21 | 11.13 | 11.04 | 11.17 | +0.53 | +5.00% | 229 | 2,473 | 18.84% |
| SPY230915P00390000 | 2023-02-03 3:57PM EST | 2023-09-15 | 13.68 | 13.65 | 13.91 | +1.00 | +7.89% | 163 | 16,866 | 18.70% |
| SPY230929P00390000 | 2023-02-03 3:56PM EST | 2023-09-29 | 14.41 | 14.25 | 14.75 | +1.06 | +7.94% | 13 | 849 | 18.84% |
| SPY231215P00390000 | 2023-02-03 2:07PM EST | 2023-12-15 | 17.53 | 16.96 | 17.84 | +0.53 | +3.12% | 80 | 14,418 | 18.59% |
| SPY231229P00390000 | 2023-02-03 4:13PM EST | 2023-12-29 | 17.88 | 15.60 | 19.65 | +0.88 | +5.18% | 28 | 257 | 19.45% |
| SPY240119P00390000 | 2023-02-03 4:01PM EST | 2024-01-19 | 18.65 | 17.92 | 19.00 | +1.25 | +7.18% | 98 | 8,145 | 18.42% |
| SPY240621P00390000 | 2023-02-03 2:54PM EST | 2024-06-21 | 22.85 | 21.90 | 23.89 | +1.35 | +6.28% | 53 | 6,895 | 18.08% |
| SPY241220P00390000 | 2023-02-03 3:51PM EST | 2024-12-20 | 27.07 | 25.00 | 30.00 | +0.19 | +0.71% | 1 | 4,348 | 18.39% |
| SPY250117P00390000 | 2023-01-31 2:11PM EST | 2025-01-17 | 29.50 | 25.50 | 30.50 | 0.00 | - | 8 | 564 | 18.25% |
| SPY250321P00390000 | 2023-02-01 3:56PM EST | 2025-03-21 | 28.59 | 26.50 | 31.50 | 0.00 | - | 13 | 31 | 17.94% |
| SPY251219P00390000 | 2023-02-02 3:43PM EST | 2025-12-19 | 34.49 | 31.50 | 36.50 | 0.00 | - | 32 | 395 | 17.34% |
© 2023 Yahoo. All rights reserved.
