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
23,438.52 +59.37 (+0.25%) 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:396.00
Callsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230206C00396000 | 2023-02-03 3:54PM EST | 2023-02-06 | 16.51 | 15.77 | 16.65 | -2.49 | -13.11% | 45 | 2,284 | 29.35% |
| SPY230207C00396000 | 2023-02-03 3:19PM EST | 2023-02-07 | 17.06 | 15.97 | 16.65 | -1.99 | -10.45% | 22 | 627 | 25.39% |
| SPY230208C00396000 | 2023-02-03 10:18AM EST | 2023-02-08 | 19.28 | 16.06 | 16.73 | +0.55 | +2.94% | 7 | 657 | 23.98% |
| SPY230209C00396000 | 2023-02-03 10:14AM EST | 2023-02-09 | 18.91 | 16.28 | 16.94 | -3.20 | -14.47% | 4 | 177 | 24.46% |
| SPY230210C00396000 | 2023-02-03 4:14PM EST | 2023-02-10 | 16.74 | 16.43 | 17.03 | -5.06 | -23.21% | 57 | 1,572 | 23.54% |
| SPY230217C00396000 | 2023-02-03 4:02PM EST | 2023-02-17 | 18.26 | 17.90 | 18.45 | -3.98 | -17.90% | 350 | 9,019 | 24.23% |
| SPY230224C00396000 | 2023-02-03 3:05PM EST | 2023-02-24 | 18.38 | 18.76 | 19.30 | -1.91 | -9.41% | 14 | 1,264 | 22.80% |
| SPY230303C00396000 | 2023-02-03 11:40AM EST | 2023-03-03 | 23.25 | 19.76 | 20.30 | -0.24 | -1.02% | 20 | 291 | 22.58% |
| SPY230310C00396000 | 2023-02-03 2:55PM EST | 2023-03-10 | 21.29 | 20.87 | 21.38 | -3.57 | -14.36% | 2 | 39 | 22.80% |
| SPY230317C00396000 | 2023-02-03 4:01PM EST | 2023-03-17 | 22.26 | 21.61 | 22.48 | -2.00 | -8.24% | 44 | 5,205 | 23.15% |
| SPY230331C00396000 | 2023-02-03 4:14PM EST | 2023-03-31 | 23.20 | 22.71 | 23.79 | -2.14 | -8.45% | 22 | 1,817 | 22.39% |
| SPY230421C00396000 | 2023-02-03 3:35PM EST | 2023-04-21 | 25.60 | 25.00 | 25.98 | -3.80 | -12.93% | 16 | 774 | 22.33% |
| SPY230519C00396000 | 2023-02-01 3:52PM EST | 2023-05-19 | 27.57 | 28.36 | 29.50 | 0.00 | - | 22 | 510 | 23.47% |
| SPY230616C00396000 | 2023-02-03 3:53PM EST | 2023-06-16 | 31.84 | 31.22 | 32.35 | -3.01 | -8.64% | 3 | 4,730 | 23.92% |
| SPY230630C00396000 | 2023-02-02 9:52AM EST | 2023-06-30 | 33.35 | 31.89 | 33.14 | 0.00 | - | 1 | 51 | 23.55% |
| SPY230929C00396000 | 2023-02-01 1:36PM EST | 2023-09-29 | 35.01 | 39.50 | 40.90 | 0.00 | - | 1 | 13 | 24.66% |
| SPY231229C00396000 | 2023-02-03 11:02AM EST | 2023-12-29 | 49.55 | 45.90 | 47.85 | +1.12 | +2.31% | 3 | 10 | 25.62% |
Putsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230206P00396000 | 2023-02-03 4:09PM EST | 2023-02-06 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 2,215 | 2,631 | 19.73% |
| SPY230207P00396000 | 2023-02-03 4:11PM EST | 2023-02-07 | 0.08 | 0.07 | 0.08 | -0.09 | -52.94% | 923 | 2,118 | 19.78% |
| SPY230208P00396000 | 2023-02-03 4:00PM EST | 2023-02-08 | 0.12 | 0.10 | 0.12 | -0.09 | -42.86% | 1,407 | 2,541 | 18.95% |
| SPY230209P00396000 | 2023-02-03 3:43PM EST | 2023-02-09 | 0.22 | 0.16 | 0.18 | -0.02 | -8.33% | 544 | 1,203 | 18.65% |
| SPY230210P00396000 | 2023-02-03 4:11PM EST | 2023-02-10 | 0.27 | 0.25 | 0.26 | -0.05 | -15.62% | 4,541 | 6,231 | 18.60% |
| SPY230217P00396000 | 2023-02-03 4:11PM EST | 2023-02-17 | 1.34 | 1.30 | 1.32 | +0.34 | +34.00% | 3,256 | 18,353 | 20.44% |
| SPY230224P00396000 | 2023-02-03 4:13PM EST | 2023-02-24 | 1.92 | 1.87 | 1.91 | +0.49 | +34.27% | 333 | 1,799 | 19.07% |
| SPY230303P00396000 | 2023-02-03 3:58PM EST | 2023-03-03 | 2.50 | 2.51 | 2.55 | +0.48 | +23.76% | 1,015 | 4,455 | 18.55% |
| SPY230310P00396000 | 2023-02-03 3:51PM EST | 2023-03-10 | 3.40 | 3.23 | 3.31 | +0.28 | +8.97% | 112 | 106 | 18.60% |
| SPY230317P00396000 | 2023-02-03 4:11PM EST | 2023-03-17 | 4.37 | 4.30 | 4.35 | +0.38 | +9.52% | 2,889 | 13,444 | 19.34% |
| SPY230331P00396000 | 2023-02-03 4:05PM EST | 2023-03-31 | 5.67 | 5.62 | 5.72 | +0.48 | +9.25% | 4,911 | 7,850 | 19.31% |
| SPY230421P00396000 | 2023-02-03 3:26PM EST | 2023-04-21 | 6.96 | 7.03 | 7.14 | +0.92 | +15.23% | 263 | 3,306 | 18.65% |
| SPY230519P00396000 | 2023-02-03 3:50PM EST | 2023-05-19 | 9.19 | 8.94 | 9.09 | +1.25 | +15.74% | 257 | 1,076 | 18.46% |
| SPY230616P00396000 | 2023-02-03 3:57PM EST | 2023-06-16 | 10.68 | 10.70 | 10.82 | +0.99 | +10.22% | 19 | 3,233 | 18.32% |
| SPY230630P00396000 | 2023-02-03 3:07PM EST | 2023-06-30 | 11.86 | 11.37 | 11.61 | +1.51 | +14.59% | 60 | 206 | 18.25% |
| SPY230915P00396000 | 2023-02-03 9:51AM EST | 2023-09-15 | 14.88 | 15.10 | 15.45 | -0.52 | -3.38% | 24 | 55 | 17.99% |
| SPY230929P00396000 | 2023-02-03 3:56PM EST | 2023-09-29 | 15.99 | 15.69 | 16.32 | +1.36 | +9.30% | 1 | 188 | 18.15% |
| SPY231229P00396000 | 2023-01-25 11:17AM EST | 2023-12-29 | 25.49 | 17.04 | 20.06 | 0.00 | - | 6 | 11 | 17.98% |
© 2023 Yahoo. All rights reserved.
