Singapore markets open in 8 hours 26 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,116.41 +5.33 (+0.13%) Dow
33,821.49 -69.53 (-0.21%) Nasdaq
11,944.11 +56.66 (+0.48%) BTC-USD
22,940.77 -152.69 (-0.66%) CMC Crypto 200
527.42 +1.46 (+0.28%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EST. Market open.
Strike:391.00
Callsfor7 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230207C00391000 | 2023-02-06 12:15PM EST | 2023-02-07 | 18.74 | 18.67 | 18.83 | 0.00 | - | 4 | 184 | 0.00% |
| SPY230208C00391000 | 2023-02-07 9:58AM EST | 2023-02-08 | 18.29 | 18.77 | 18.93 | -0.80 | -4.19% | 8 | 1,337 | 0.00% |
| SPY230209C00391000 | 2023-02-01 2:43PM EST | 2023-02-09 | 18.57 | 18.87 | 19.06 | 0.00 | - | - | 11 | 0.00% |
| SPY230210C00391000 | 2023-02-06 11:11AM EST | 2023-02-10 | 19.61 | 18.90 | 19.08 | 0.00 | - | 7 | 1,161 | 0.00% |
| SPY230213C00391000 | 2023-02-07 10:02AM EST | 2023-02-13 | 18.33 | 19.01 | 19.18 | -4.31 | -19.04% | 2 | 0 | 0.00% |
| SPY230214C00391000 | 2023-02-06 1:02PM EST | 2023-02-14 | 18.87 | 19.40 | 19.56 | -0.80 | -4.07% | 1 | 28 | 15.63% |
| SPY230215C00391000 | 2023-02-06 10:15AM EST | 2023-02-15 | 19.32 | 19.65 | 19.82 | 0.00 | - | 17 | 26 | 19.87% |
| SPY230216C00391000 | 2023-02-06 4:13PM EST | 2023-02-16 | 20.29 | 19.97 | 20.16 | 0.00 | - | 10 | 18 | 22.41% |
| SPY230217C00391000 | 2023-02-07 11:14AM EST | 2023-02-17 | 20.28 | 20.12 | 20.29 | +0.08 | +0.40% | 23 | 4,654 | 22.43% |
| SPY230224C00391000 | 2023-02-07 10:04AM EST | 2023-02-24 | 20.48 | 20.95 | 21.11 | -1.02 | -4.74% | 1 | 821 | 21.84% |
| SPY230303C00391000 | 2023-02-06 3:31PM EST | 2023-03-03 | 21.61 | 21.93 | 22.10 | 0.00 | - | 3 | 677 | 22.14% |
| SPY230310C00391000 | 2023-02-06 1:02PM EST | 2023-03-10 | 23.42 | 23.13 | 23.35 | 0.00 | - | 11 | 144 | 23.13% |
| SPY230317C00391000 | 2023-02-07 9:39AM EST | 2023-03-17 | 23.80 | 24.17 | 24.28 | -1.51 | -5.97% | 4 | 2,311 | 23.18% |
| SPY230421C00391000 | 2023-02-06 9:47AM EST | 2023-04-21 | 27.84 | 27.50 | 27.78 | 0.00 | - | 1 | 256 | 22.50% |
| SPY230519C00391000 | 2023-02-01 12:41PM EST | 2023-05-19 | 27.18 | 30.74 | 31.20 | 0.00 | - | 1 | 117 | 23.62% |
| SPY230616C00391000 | 2023-02-02 9:45AM EST | 2023-06-16 | 36.47 | 33.42 | 34.35 | 0.00 | - | 1 | 2,955 | 24.45% |
| SPY230630C00391000 | 2023-01-30 10:21AM EST | 2023-06-30 | 30.44 | 34.05 | 34.97 | 0.00 | - | 1 | 1,090 | 23.89% |
| SPY230929C00391000 | 2023-01-12 11:39AM EST | 2023-09-29 | 35.43 | 41.86 | 42.75 | 0.00 | - | 14 | 11 | 25.03% |
| SPY231229C00391000 | 2023-01-18 12:03PM EST | 2023-12-29 | 42.42 | 47.89 | 49.87 | 0.00 | - | 1 | 1 | 26.10% |
Putsfor7 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230207P00391000 | 2023-02-06 3:58PM EST | 2023-02-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,696 | 2,119 | 35.16% |
| SPY230208P00391000 | 2023-02-07 11:18AM EST | 2023-02-08 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 147 | 1,239 | 28.52% |
| SPY230209P00391000 | 2023-02-07 9:58AM EST | 2023-02-09 | 0.04 | 0.04 | 0.05 | 0.00 | - | 625 | 546 | 24.90% |
| SPY230210P00391000 | 2023-02-07 11:04AM EST | 2023-02-10 | 0.08 | 0.07 | 0.08 | 0.00 | - | 146 | 3,921 | 23.15% |
| SPY230213P00391000 | 2023-02-07 11:02AM EST | 2023-02-13 | 0.15 | 0.13 | 0.13 | -0.01 | -6.25% | 24 | 469 | 18.95% |
| SPY230214P00391000 | 2023-02-07 11:14AM EST | 2023-02-14 | 0.44 | 0.43 | 0.44 | -0.05 | -10.20% | 398 | 369 | 22.66% |
| SPY230215P00391000 | 2023-02-07 10:04AM EST | 2023-02-15 | 0.67 | 0.57 | 0.58 | +0.01 | +1.52% | 19 | 58 | 22.85% |
| SPY230216P00391000 | 2023-02-07 9:45AM EST | 2023-02-16 | 0.83 | 0.72 | 0.73 | +0.04 | +5.06% | 3 | 17 | 23.02% |
| SPY230217P00391000 | 2023-02-07 11:17AM EST | 2023-02-17 | 0.86 | 0.84 | 0.85 | -0.06 | -6.52% | 205 | 17,498 | 22.90% |
| SPY230224P00391000 | 2023-02-07 11:13AM EST | 2023-02-24 | 1.43 | 1.40 | 1.41 | -0.08 | -5.30% | 42 | 2,146 | 20.90% |
| SPY230303P00391000 | 2023-02-07 11:01AM EST | 2023-03-03 | 2.21 | 2.05 | 2.06 | +0.11 | +5.24% | 183 | 997 | 20.25% |
| SPY230310P00391000 | 2023-02-07 11:04AM EST | 2023-03-10 | 3.01 | 2.80 | 2.81 | +0.16 | +5.61% | 13 | 394 | 20.20% |
| SPY230317P00391000 | 2023-02-07 11:15AM EST | 2023-03-17 | 3.91 | 3.89 | 3.91 | 0.00 | - | 335 | 54,106 | 21.11% |
| SPY230324P00391000 | 2023-02-07 9:48AM EST | 2023-03-24 | 5.02 | 4.75 | 4.77 | +0.27 | +5.68% | 62 | 200 | 21.34% |
| SPY230421P00391000 | 2023-02-07 10:19AM EST | 2023-04-21 | 6.93 | 6.65 | 6.67 | +0.35 | +5.32% | 1 | 1,600 | 19.97% |
| SPY230519P00391000 | 2023-02-07 11:00AM EST | 2023-05-19 | 8.89 | 8.59 | 8.62 | +0.31 | +3.61% | 52 | 1,227 | 19.63% |
| SPY230616P00391000 | 2023-02-06 3:51PM EST | 2023-06-16 | 10.28 | 10.33 | 10.35 | 0.00 | - | 417 | 4,821 | 19.40% |
| SPY230630P00391000 | 2023-02-07 9:38AM EST | 2023-06-30 | 11.29 | 11.05 | 11.09 | +0.60 | +5.61% | 20 | 861 | 19.23% |
| SPY230915P00391000 | 2023-02-06 3:11PM EST | 2023-09-15 | 14.77 | 14.72 | 14.88 | 0.00 | - | 4 | 18 | 18.80% |
| SPY230929P00391000 | 2023-01-31 1:19PM EST | 2023-09-29 | 17.33 | 15.38 | 15.69 | 0.00 | - | 101 | 112 | 18.89% |
| SPY231229P00391000 | 2023-02-01 3:51PM EST | 2023-12-29 | 18.90 | 18.58 | 19.42 | 0.00 | - | 7 | 25 | 18.64% |
© 2023 Yahoo. All rights reserved.
