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
23,440.05 +6.62 (+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:393.00
Callsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230206C00393000 | 2023-02-03 3:57PM EST | 2023-02-06 | 19.67 | 18.77 | 19.64 | -2.13 | -9.77% | 15 | 245 | 33.35% |
| SPY230207C00393000 | 2023-02-01 2:43PM EST | 2023-02-07 | 15.07 | 18.95 | 19.63 | 0.00 | - | 459 | 474 | 28.66% |
| SPY230208C00393000 | 2023-02-03 1:26PM EST | 2023-02-08 | 20.53 | 19.01 | 19.69 | +1.59 | +8.39% | 4 | 1,133 | 26.73% |
| SPY230209C00393000 | 2023-02-03 11:36AM EST | 2023-02-09 | 24.19 | 19.20 | 19.87 | -0.02 | -0.08% | 4 | 53 | 26.93% |
| SPY230210C00393000 | 2023-02-03 3:30PM EST | 2023-02-10 | 20.19 | 19.31 | 19.93 | -3.35 | -14.23% | 20 | 2,162 | 25.64% |
| SPY230217C00393000 | 2023-02-03 3:53PM EST | 2023-02-17 | 20.98 | 20.57 | 21.14 | -4.69 | -18.27% | 33 | 10,481 | 25.45% |
| SPY230224C00393000 | 2023-02-03 3:49PM EST | 2023-02-24 | 21.28 | 21.37 | 21.94 | -3.72 | -14.88% | 2 | 1,131 | 23.89% |
| SPY230303C00393000 | 2023-02-02 2:01PM EST | 2023-03-03 | 22.57 | 22.32 | 22.89 | -5.67 | -20.08% | 2 | 919 | 23.60% |
| SPY230310C00393000 | 2023-02-03 12:45PM EST | 2023-03-10 | 27.19 | 23.37 | 23.92 | +9.00 | +49.48% | 1 | 237 | 23.74% |
| SPY230317C00393000 | 2023-02-03 3:51PM EST | 2023-03-17 | 24.33 | 23.93 | 25.10 | -3.15 | -11.46% | 339 | 4,814 | 24.29% |
| SPY230421C00393000 | 2023-02-02 1:56PM EST | 2023-04-21 | 32.45 | 27.31 | 28.38 | 0.00 | - | 22 | 256 | 23.02% |
| SPY230519C00393000 | 2023-02-03 3:53PM EST | 2023-05-19 | 31.30 | 30.87 | 31.68 | +2.59 | +9.02% | 9 | 222 | 23.89% |
| SPY230616C00393000 | 2023-02-02 10:59AM EST | 2023-06-16 | 37.33 | 33.46 | 34.65 | 0.00 | - | 4 | 5,690 | 24.49% |
| SPY230630C00393000 | 2023-01-24 10:39AM EST | 2023-06-30 | 26.60 | 34.11 | 35.41 | 0.00 | - | 1 | 80 | 24.08% |
| SPY230929C00393000 | 2023-01-23 1:18PM EST | 2023-09-29 | 36.23 | 41.65 | 43.09 | 0.00 | - | 1 | 148 | 25.09% |
Putsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230206P00393000 | 2023-02-03 4:11PM EST | 2023-02-06 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 625 | 1,601 | 23.05% |
| SPY230207P00393000 | 2023-02-03 4:08PM EST | 2023-02-07 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 174 | 628 | 21.29% |
| SPY230208P00393000 | 2023-02-03 3:59PM EST | 2023-02-08 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 298 | 3,566 | 20.02% |
| SPY230209P00393000 | 2023-02-03 4:12PM EST | 2023-02-09 | 0.10 | 0.10 | 0.11 | -0.09 | -47.37% | 2,073 | 945 | 19.63% |
| SPY230210P00393000 | 2023-02-03 4:14PM EST | 2023-02-10 | 0.16 | 0.15 | 0.16 | -0.16 | -50.00% | 2,200 | 6,572 | 19.43% |
| SPY230217P00393000 | 2023-02-03 4:12PM EST | 2023-02-17 | 1.01 | 0.99 | 1.01 | -0.04 | -3.81% | 5,134 | 31,414 | 21.13% |
| SPY230224P00393000 | 2023-02-03 3:59PM EST | 2023-02-24 | 1.51 | 1.50 | 1.53 | +0.33 | +27.97% | 552 | 1,769 | 19.68% |
| SPY230303P00393000 | 2023-02-03 3:12PM EST | 2023-03-03 | 2.18 | 2.08 | 2.12 | +0.21 | +10.66% | 621 | 2,441 | 19.15% |
| SPY230310P00393000 | 2023-02-03 4:13PM EST | 2023-03-10 | 2.82 | 2.75 | 2.83 | +0.52 | +22.61% | 151 | 398 | 19.19% |
| SPY230317P00393000 | 2023-02-03 3:58PM EST | 2023-03-17 | 3.74 | 3.76 | 3.80 | +0.71 | +23.43% | 1,298 | 9,467 | 19.90% |
| SPY230421P00393000 | 2023-02-03 3:52PM EST | 2023-04-21 | 6.60 | 6.38 | 6.48 | +1.02 | +18.28% | 113 | 2,347 | 19.11% |
| SPY230519P00393000 | 2023-02-03 3:32PM EST | 2023-05-19 | 8.27 | 8.25 | 8.40 | +0.57 | +7.40% | 98 | 2,223 | 18.91% |
| SPY230616P00393000 | 2023-02-03 2:32PM EST | 2023-06-16 | 10.00 | 9.98 | 10.09 | +0.78 | +8.46% | 78 | 3,159 | 18.73% |
| SPY230630P00393000 | 2023-02-03 3:57PM EST | 2023-06-30 | 10.73 | 10.66 | 10.87 | +0.44 | +4.28% | 6 | 251 | 18.66% |
| SPY230915P00393000 | 2023-02-03 10:03AM EST | 2023-09-15 | 14.01 | 14.28 | 14.65 | -2.08 | -12.93% | 1 | 4 | 18.34% |
| SPY230929P00393000 | 2023-01-27 2:28PM EST | 2023-09-29 | 16.36 | 15.00 | 15.52 | 0.00 | - | 4 | 21 | 18.50% |
| SPY231229P00393000 | 2023-01-19 11:47AM EST | 2023-12-29 | 29.35 | 16.23 | 19.22 | 0.00 | - | 1 | 1 | 18.29% |
© 2023 Yahoo. All rights reserved.
