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
23,445.24 +36.49 (+0.16%) 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:395.00
Callsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230206C00395000 | 2023-02-03 4:01PM EST | 2023-02-06 | 17.28 | 16.77 | 17.65 | -2.86 | -14.20% | 133 | 629 | 30.76% |
| SPY230207C00395000 | 2023-02-03 3:33PM EST | 2023-02-07 | 17.62 | 16.96 | 17.64 | -2.19 | -11.06% | 48 | 798 | 26.44% |
| SPY230208C00395000 | 2023-02-03 3:48PM EST | 2023-02-08 | 17.02 | 17.04 | 17.71 | -2.82 | -14.21% | 45 | 730 | 24.81% |
| SPY230209C00395000 | 2023-02-03 12:36PM EST | 2023-02-09 | 21.58 | 17.25 | 17.91 | +1.23 | +6.04% | 1 | 46 | 25.24% |
| SPY230210C00395000 | 2023-02-03 4:01PM EST | 2023-02-10 | 17.86 | 17.38 | 17.99 | -3.23 | -15.32% | 118 | 4,120 | 24.21% |
| SPY230217C00395000 | 2023-02-03 3:57PM EST | 2023-02-17 | 19.40 | 18.79 | 19.24 | -2.00 | -9.35% | 1,058 | 30,407 | 24.16% |
| SPY230224C00395000 | 2023-02-03 2:11PM EST | 2023-02-24 | 20.22 | 19.62 | 20.17 | -2.39 | -10.57% | 30 | 1,618 | 23.15% |
| SPY230303C00395000 | 2023-02-03 12:50PM EST | 2023-03-03 | 24.00 | 20.60 | 21.15 | -0.85 | -3.42% | 16 | 5,080 | 22.91% |
| SPY230310C00395000 | 2023-02-03 12:16PM EST | 2023-03-10 | 25.11 | 21.69 | 22.22 | -0.25 | -0.99% | 1 | 103 | 23.11% |
| SPY230317C00395000 | 2023-02-03 3:51PM EST | 2023-03-17 | 22.66 | 22.50 | 23.20 | -2.51 | -9.97% | 323 | 16,146 | 23.22% |
| SPY230331C00395000 | 2023-02-03 11:54AM EST | 2023-03-31 | 27.12 | 23.58 | 24.55 | +0.38 | +1.42% | 58 | 2,451 | 22.55% |
| SPY230421C00395000 | 2023-02-03 3:36PM EST | 2023-04-21 | 26.21 | 25.82 | 26.70 | -3.53 | -11.87% | 35 | 3,688 | 22.45% |
| SPY230519C00395000 | 2023-02-03 3:41PM EST | 2023-05-19 | 30.09 | 29.03 | 30.27 | -1.96 | -6.12% | 4 | 339 | 23.67% |
| SPY230616C00395000 | 2023-02-02 3:31PM EST | 2023-06-16 | 33.03 | 31.96 | 33.11 | -2.09 | -5.95% | 1 | 12,894 | 24.11% |
| SPY230630C00395000 | 2023-02-02 1:51PM EST | 2023-06-30 | 37.37 | 32.62 | 33.90 | 0.00 | - | 8 | 629 | 23.74% |
| SPY230721C00395000 | 2023-02-03 3:59PM EST | 2023-07-21 | 35.32 | 34.28 | 35.63 | -4.68 | -11.70% | 3 | 618 | 23.85% |
| SPY230915C00395000 | 2023-02-02 2:06PM EST | 2023-09-15 | 44.54 | 39.52 | 40.72 | 0.00 | - | 30 | 3,354 | 24.83% |
| SPY230929C00395000 | 2023-01-26 12:21PM EST | 2023-09-29 | 34.04 | 40.21 | 41.63 | 0.00 | - | 1 | 612 | 24.81% |
| SPY231215C00395000 | 2023-02-03 3:24PM EST | 2023-12-15 | 47.58 | 46.04 | 47.73 | -0.94 | -1.94% | 13 | 4,866 | 25.74% |
| SPY231229C00395000 | 2023-02-02 11:50AM EST | 2023-12-29 | 48.21 | 45.58 | 49.38 | -1.99 | -3.96% | 1 | 36 | 26.29% |
| SPY240119C00395000 | 2023-02-03 4:08PM EST | 2024-01-19 | 49.56 | 47.63 | 49.42 | -2.74 | -5.24% | 14 | 2,095 | 25.52% |
| SPY240621C00395000 | 2023-02-02 3:41PM EST | 2024-06-21 | 59.39 | 56.46 | 59.56 | 0.00 | - | 5 | 607 | 26.74% |
| SPY241220C00395000 | 2023-02-03 10:09AM EST | 2024-12-20 | 66.75 | 64.00 | 69.00 | -2.25 | -3.26% | 1 | 4,273 | 27.29% |
| SPY250117C00395000 | 2023-02-02 2:03PM EST | 2025-01-17 | 71.00 | 64.50 | 69.50 | 0.00 | - | 17 | 106 | 26.98% |
| SPY250321C00395000 | 2023-02-03 10:19AM EST | 2025-03-21 | 72.00 | 67.50 | 72.50 | +8.00 | +12.50% | 16 | 29 | 27.17% |
| SPY251219C00395000 | 2023-02-03 12:24PM EST | 2025-12-19 | 82.00 | 77.00 | 81.00 | +9.10 | +12.48% | 2 | 524 | 26.57% |
Putsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230206P00395000 | 2023-02-03 4:14PM EST | 2023-02-06 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 2,347 | 3,195 | 20.90% |
| SPY230207P00395000 | 2023-02-03 4:01PM EST | 2023-02-07 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 569 | 2,524 | 20.41% |
| SPY230208P00395000 | 2023-02-03 4:09PM EST | 2023-02-08 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 1,850 | 3,189 | 19.29% |
| SPY230209P00395000 | 2023-02-03 4:04PM EST | 2023-02-09 | 0.14 | 0.14 | 0.15 | -0.15 | -51.72% | 607 | 1,493 | 18.95% |
| SPY230210P00395000 | 2023-02-03 4:14PM EST | 2023-02-10 | 0.22 | 0.21 | 0.22 | -0.20 | -47.62% | 11,215 | 15,227 | 18.87% |
| SPY230217P00395000 | 2023-02-03 4:14PM EST | 2023-02-17 | 1.20 | 1.19 | 1.20 | -0.05 | -4.00% | 13,087 | 104,077 | 20.63% |
| SPY230224P00395000 | 2023-02-03 4:14PM EST | 2023-02-24 | 1.76 | 1.75 | 1.76 | +0.13 | +7.98% | 24,406 | 9,092 | 19.22% |
| SPY230303P00395000 | 2023-02-03 4:03PM EST | 2023-03-03 | 2.36 | 2.35 | 2.40 | +0.12 | +5.36% | 1,307 | 6,970 | 18.76% |
| SPY230310P00395000 | 2023-02-03 4:07PM EST | 2023-03-10 | 3.10 | 3.06 | 3.14 | +0.25 | +8.77% | 932 | 354 | 18.79% |
| SPY230317P00395000 | 2023-02-03 4:14PM EST | 2023-03-17 | 4.15 | 4.11 | 4.15 | +0.26 | +6.68% | 8,523 | 56,521 | 19.51% |
| SPY230331P00395000 | 2023-02-03 4:03PM EST | 2023-03-31 | 5.49 | 5.41 | 5.51 | +0.49 | +9.80% | 2,406 | 5,663 | 19.49% |
| SPY230421P00395000 | 2023-02-03 4:14PM EST | 2023-04-21 | 6.90 | 6.80 | 6.91 | +1.08 | +18.56% | 26,871 | 15,714 | 18.80% |
| SPY230519P00395000 | 2023-02-03 3:59PM EST | 2023-05-19 | 8.78 | 8.71 | 8.86 | +1.08 | +14.03% | 415 | 2,276 | 18.62% |
| SPY230616P00395000 | 2023-02-03 3:02PM EST | 2023-06-16 | 10.92 | 10.45 | 10.57 | +1.45 | +15.31% | 5,697 | 16,139 | 18.46% |
| SPY230630P00395000 | 2023-02-03 3:59PM EST | 2023-06-30 | 11.24 | 11.15 | 11.34 | +1.29 | +12.96% | 28 | 1,683 | 18.37% |
| SPY230721P00395000 | 2023-02-03 3:52PM EST | 2023-07-21 | 12.52 | 12.25 | 12.46 | +1.55 | +14.13% | 108 | 1,868 | 18.28% |
| SPY230915P00395000 | 2023-02-03 3:58PM EST | 2023-09-15 | 14.88 | 14.68 | 15.18 | +0.39 | +2.69% | 65 | 6,593 | 18.11% |
| SPY230929P00395000 | 2023-02-03 1:58PM EST | 2023-09-29 | 15.68 | 15.43 | 16.05 | +0.29 | +1.88% | 1 | 260 | 18.27% |
| SPY231215P00395000 | 2023-02-03 2:09PM EST | 2023-12-15 | 18.93 | 18.27 | 19.19 | +0.31 | +1.66% | 123 | 13,703 | 18.07% |
| SPY231229P00395000 | 2023-02-03 1:30PM EST | 2023-12-29 | 19.99 | 17.00 | 20.01 | +1.48 | +8.00% | 7 | 58 | 18.24% |
| SPY240119P00395000 | 2023-02-03 1:47PM EST | 2024-01-19 | 20.28 | 19.65 | 20.40 | +1.62 | +8.68% | 10 | 6,615 | 17.94% |
| SPY240621P00395000 | 2023-02-03 3:58PM EST | 2024-06-21 | 24.10 | 23.27 | 25.31 | +1.05 | +4.56% | 13 | 6,255 | 17.63% |
| SPY241220P00395000 | 2023-02-03 3:51PM EST | 2024-12-20 | 28.59 | 27.50 | 31.50 | +1.30 | +4.76% | 1 | 1,873 | 17.99% |
| SPY250117P00395000 | 2023-02-01 3:07PM EST | 2025-01-17 | 29.40 | 27.00 | 32.00 | 0.00 | - | 2 | 616 | 17.86% |
| SPY250321P00395000 | 2023-02-02 9:40AM EST | 2025-03-21 | 29.62 | 28.00 | 33.00 | 0.00 | - | 1 | 7 | 17.56% |
| SPY251219P00395000 | 2023-02-03 1:44PM EST | 2025-12-19 | 36.00 | 33.00 | 38.00 | -2.90 | -7.46% | 1 | 136 | 16.98% |
© 2023 Yahoo. All rights reserved.
