Singapore markets closed
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,101.05 -10.03 (-0.24%) Dow
33,752.61 -138.41 (-0.41%) Nasdaq
11,886.89 -0.56 (-0.00%) BTC-USD
22,944.05 +133.31 (+0.58%) CMC Crypto 200
527.39 +1.44 (+0.27%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EST. Market open.
Strike:394.00
Callsfor7 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230207C00394000 | 2023-02-07 10:21AM EST | 2023-02-07 | 14.95 | 14.67 | 14.82 | -1.10 | -6.85% | 10 | 743 | 0.00% |
| SPY230208C00394000 | 2023-02-06 11:40AM EST | 2023-02-08 | 16.65 | 14.39 | 14.57 | 0.00 | - | 12 | 1,553 | 0.00% |
| SPY230209C00394000 | 2023-02-06 3:06PM EST | 2023-02-09 | 15.93 | 14.70 | 14.87 | 0.00 | - | 1 | 8 | 0.00% |
| SPY230210C00394000 | 2023-02-07 10:04AM EST | 2023-02-10 | 15.27 | 14.83 | 15.01 | -1.18 | -7.17% | 5 | 3,092 | 18.07% |
| SPY230213C00394000 | 2023-02-02 3:23PM EST | 2023-02-13 | 22.06 | 15.00 | 15.16 | 0.00 | - | - | 5 | 16.85% |
| SPY230214C00394000 | 2023-02-06 3:36PM EST | 2023-02-14 | 17.00 | 15.55 | 15.71 | 0.00 | - | 4 | 24 | 21.56% |
| SPY230215C00394000 | 2023-02-07 10:04AM EST | 2023-02-15 | 16.21 | 15.88 | 16.05 | -6.76 | -29.43% | 5 | 2 | 22.79% |
| SPY230216C00394000 | 2023-02-03 2:44PM EST | 2023-02-16 | 20.19 | 16.19 | 16.36 | 0.00 | - | 6 | 3 | 23.55% |
| SPY230217C00394000 | 2023-02-07 10:26AM EST | 2023-02-17 | 16.90 | 16.40 | 16.53 | -0.95 | -5.32% | 13 | 6,650 | 23.40% |
| SPY230224C00394000 | 2023-02-07 10:25AM EST | 2023-02-24 | 17.77 | 17.45 | 17.62 | -0.75 | -4.05% | 5 | 2,204 | 22.59% |
| SPY230303C00394000 | 2023-02-06 11:57AM EST | 2023-03-03 | 19.58 | 18.52 | 18.64 | 0.00 | - | 1 | 498 | 22.25% |
| SPY230310C00394000 | 2023-02-06 11:06AM EST | 2023-03-10 | 21.33 | 19.67 | 19.86 | 0.00 | - | 3 | 81 | 22.74% |
| SPY230317C00394000 | 2023-02-07 10:04AM EST | 2023-03-17 | 21.17 | 20.94 | 21.11 | -0.74 | -3.38% | 6 | 39,844 | 23.33% |
| SPY230324C00394000 | 2023-02-06 10:08AM EST | 2023-03-24 | 23.00 | 21.51 | 21.71 | 0.00 | - | 1 | 2 | 22.66% |
| SPY230331C00394000 | 2023-02-06 11:27AM EST | 2023-03-31 | 23.93 | 22.07 | 22.35 | 0.00 | - | 1 | 3,685 | 22.28% |
| SPY230421C00394000 | 2023-02-06 2:56PM EST | 2023-04-21 | 25.64 | 24.27 | 24.51 | 0.00 | - | 12 | 105 | 22.10% |
| SPY230519C00394000 | 2023-02-02 2:02PM EST | 2023-05-19 | 35.44 | 27.63 | 28.08 | 0.00 | - | 1 | 192 | 23.29% |
| SPY230616C00394000 | 2023-02-06 10:21AM EST | 2023-06-16 | 30.92 | 30.28 | 31.07 | 0.00 | - | 588 | 5,035 | 23.89% |
| SPY230630C00394000 | 2023-02-06 10:29AM EST | 2023-06-30 | 31.23 | 31.07 | 31.82 | 0.00 | - | 1 | 837 | 23.47% |
| SPY230915C00394000 | 2023-02-01 3:47PM EST | 2023-09-15 | 40.70 | 38.07 | 38.86 | 0.00 | - | 1 | 2 | 24.76% |
| SPY230929C00394000 | 2023-01-20 1:58PM EST | 2023-09-29 | 30.50 | 38.95 | 39.66 | 0.00 | - | 1 | 127 | 24.64% |
Putsfor7 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230207P00394000 | 2023-02-07 10:28AM EST | 2023-02-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,208 | 1,641 | 28.13% |
| SPY230208P00394000 | 2023-02-07 10:24AM EST | 2023-02-08 | 0.04 | 0.03 | 0.04 | 0.00 | - | 124 | 1,322 | 23.44% |
| SPY230209P00394000 | 2023-02-07 10:15AM EST | 2023-02-09 | 0.08 | 0.08 | 0.09 | 0.00 | - | 171 | 996 | 21.73% |
| SPY230210P00394000 | 2023-02-07 10:28AM EST | 2023-02-10 | 0.18 | 0.16 | 0.17 | +0.03 | +20.00% | 921 | 5,199 | 21.14% |
| SPY230213P00394000 | 2023-02-07 10:05AM EST | 2023-02-13 | 0.28 | 0.29 | 0.30 | +0.01 | +3.70% | 32 | 1,666 | 18.02% |
| SPY230214P00394000 | 2023-02-07 10:04AM EST | 2023-02-14 | 0.78 | 0.76 | 0.77 | +0.04 | +5.41% | 98 | 367 | 21.56% |
| SPY230215P00394000 | 2023-02-07 10:12AM EST | 2023-02-15 | 1.03 | 1.01 | 1.02 | +0.14 | +15.73% | 261 | 203 | 22.18% |
| SPY230216P00394000 | 2023-02-07 10:24AM EST | 2023-02-16 | 1.15 | 1.19 | 1.20 | -0.04 | -3.36% | 454 | 245 | 22.21% |
| SPY230217P00394000 | 2023-02-07 10:27AM EST | 2023-02-17 | 1.35 | 1.34 | 1.35 | +0.12 | +9.76% | 371 | 11,312 | 22.06% |
| SPY230224P00394000 | 2023-02-07 10:18AM EST | 2023-02-24 | 1.95 | 1.98 | 2.00 | +0.13 | +7.14% | 13 | 2,998 | 19.99% |
| SPY230303P00394000 | 2023-02-07 10:18AM EST | 2023-03-03 | 2.72 | 2.77 | 2.78 | +0.18 | +7.09% | 115 | 1,115 | 19.49% |
| SPY230310P00394000 | 2023-02-07 10:04AM EST | 2023-03-10 | 3.53 | 3.63 | 3.64 | +0.14 | +4.13% | 2 | 388 | 19.52% |
| SPY230317P00394000 | 2023-02-07 10:14AM EST | 2023-03-17 | 4.82 | 4.76 | 4.78 | +0.40 | +9.05% | 43 | 57,018 | 20.29% |
| SPY230324P00394000 | 2023-02-06 1:40PM EST | 2023-03-24 | 5.42 | 5.76 | 5.78 | 0.00 | - | 5 | 551 | 20.72% |
| SPY230331P00394000 | 2023-02-06 4:13PM EST | 2023-03-31 | 5.85 | 6.24 | 6.26 | 0.00 | - | 248 | 1,851 | 20.19% |
| SPY230421P00394000 | 2023-02-07 10:24AM EST | 2023-04-21 | 7.55 | 7.68 | 7.75 | +0.26 | +3.57% | 54 | 1,900 | 19.38% |
| SPY230519P00394000 | 2023-02-06 3:41PM EST | 2023-05-19 | 9.26 | 9.62 | 9.65 | 0.00 | - | 152 | 885 | 18.94% |
| SPY230616P00394000 | 2023-02-06 1:59PM EST | 2023-06-16 | 11.03 | 11.48 | 11.50 | 0.00 | - | 594 | 3,468 | 18.84% |
| SPY230630P00394000 | 2023-02-07 9:42AM EST | 2023-06-30 | 12.09 | 12.19 | 12.24 | +0.63 | +5.50% | 20 | 885 | 18.68% |
| SPY230915P00394000 | 2023-01-25 10:13AM EST | 2023-09-15 | 20.87 | 15.94 | 16.11 | 0.00 | - | - | 0 | 18.33% |
| SPY230929P00394000 | 2023-02-02 2:48PM EST | 2023-09-29 | 15.15 | 16.60 | 16.94 | 0.00 | - | 4 | 100 | 18.44% |
| SPY231229P00394000 | 2023-02-06 9:43AM EST | 2023-12-29 | 19.88 | 19.59 | 20.55 | 0.00 | - | 1 | 24 | 18.12% |
© 2023 Yahoo. All rights reserved.
