Singapore markets open in 8 hours 33 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,108.15 -2.93 (-0.07%) Dow
33,774.82 -116.20 (-0.34%) Nasdaq
11,912.03 +24.58 (+0.21%) BTC-USD
22,910.12 -204.38 (-0.88%) CMC Crypto 200
526.29 +0.33 (+0.06%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EST. Market open.
Strike:397.00
Callsfor7 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230207C00397000 | 2023-02-07 10:17AM EST | 2023-02-07 | 11.70 | 12.54 | 12.70 | -1.20 | -9.30% | 5 | 625 | 32.62% |
| SPY230208C00397000 | 2023-02-07 10:07AM EST | 2023-02-08 | 12.23 | 12.65 | 12.83 | -0.53 | -4.15% | 18 | 754 | 27.44% |
| SPY230209C00397000 | 2023-02-07 10:10AM EST | 2023-02-09 | 12.02 | 12.94 | 13.12 | -1.54 | -11.36% | 1 | 155 | 27.59% |
| SPY230210C00397000 | 2023-02-07 10:10AM EST | 2023-02-10 | 12.16 | 13.09 | 13.26 | -1.46 | -10.72% | 2 | 1,993 | 25.61% |
| SPY230213C00397000 | 2023-02-06 3:19PM EST | 2023-02-13 | 13.57 | 13.31 | 13.48 | 0.00 | - | 13 | 17 | 21.19% |
| SPY230214C00397000 | 2023-02-03 1:40PM EST | 2023-02-14 | 17.30 | 14.00 | 14.16 | 0.00 | - | 3 | 13 | 24.35% |
| SPY230215C00397000 | 2023-02-06 10:15AM EST | 2023-02-15 | 14.32 | 14.17 | 14.32 | 0.00 | - | 1 | 8 | 23.87% |
| SPY230216C00397000 | 2023-02-07 9:36AM EST | 2023-02-16 | 13.84 | 14.61 | 14.79 | -1.25 | -8.28% | 2 | 9 | 25.06% |
| SPY230217C00397000 | 2023-02-07 11:08AM EST | 2023-02-17 | 14.66 | 14.76 | 14.91 | -0.66 | -4.31% | 23 | 12,425 | 24.46% |
| SPY230224C00397000 | 2023-02-06 3:32PM EST | 2023-02-24 | 15.68 | 15.83 | 15.91 | 0.00 | - | 17 | 802 | 22.64% |
| SPY230303C00397000 | 2023-02-03 3:13PM EST | 2023-03-03 | 19.44 | 16.93 | 17.10 | 0.00 | - | 14 | 922 | 22.54% |
| SPY230310C00397000 | 2023-02-07 10:05AM EST | 2023-03-10 | 17.91 | 18.13 | 18.40 | -0.03 | -0.17% | 20 | 63 | 23.01% |
| SPY230317C00397000 | 2023-02-07 10:52AM EST | 2023-03-17 | 19.09 | 19.32 | 19.37 | -0.39 | -2.00% | 2 | 7,009 | 22.87% |
| SPY230421C00397000 | 2023-02-01 3:31PM EST | 2023-04-21 | 24.39 | 22.87 | 23.16 | 0.00 | - | 6 | 377 | 22.19% |
| SPY230519C00397000 | 2023-02-03 1:30PM EST | 2023-05-19 | 28.85 | 26.13 | 26.84 | 0.00 | - | 2 | 852 | 23.41% |
| SPY230616C00397000 | 2023-02-02 2:07PM EST | 2023-06-16 | 35.46 | 29.02 | 29.80 | 0.00 | - | 1 | 4,292 | 23.91% |
| SPY230630C00397000 | 2023-02-02 10:43AM EST | 2023-06-30 | 34.84 | 29.74 | 30.55 | 0.00 | - | 2 | 52 | 23.48% |
| SPY230929C00397000 | 2023-01-23 1:40PM EST | 2023-09-29 | 33.90 | 37.46 | 38.44 | 0.00 | - | 1 | 11 | 24.61% |
Putsfor7 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230207P00397000 | 2023-02-07 11:06AM EST | 2023-02-07 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,397 | 3,047 | 25.98% |
| SPY230208P00397000 | 2023-02-07 11:08AM EST | 2023-02-08 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 1,634 | 1,916 | 21.49% |
| SPY230209P00397000 | 2023-02-07 11:09AM EST | 2023-02-09 | 0.14 | 0.13 | 0.14 | -0.04 | -22.22% | 503 | 2,119 | 20.41% |
| SPY230210P00397000 | 2023-02-07 11:10AM EST | 2023-02-10 | 0.25 | 0.25 | 0.26 | -0.04 | -13.79% | 2,040 | 12,806 | 20.17% |
| SPY230213P00397000 | 2023-02-07 11:09AM EST | 2023-02-13 | 0.41 | 0.43 | 0.44 | -0.04 | -8.89% | 224 | 1,538 | 17.36% |
| SPY230214P00397000 | 2023-02-07 11:11AM EST | 2023-02-14 | 1.05 | 1.04 | 1.05 | -0.03 | -2.78% | 124 | 825 | 21.12% |
| SPY230215P00397000 | 2023-02-07 10:22AM EST | 2023-02-15 | 1.41 | 1.25 | 1.26 | +0.07 | +5.22% | 188 | 1,246 | 21.24% |
| SPY230216P00397000 | 2023-02-07 10:36AM EST | 2023-02-16 | 1.60 | 1.42 | 1.43 | +0.10 | +6.67% | 574 | 95 | 21.12% |
| SPY230217P00397000 | 2023-02-07 11:08AM EST | 2023-02-17 | 1.64 | 1.59 | 1.60 | +0.03 | +1.86% | 225 | 21,439 | 21.03% |
| SPY230224P00397000 | 2023-02-07 11:10AM EST | 2023-02-24 | 2.32 | 2.34 | 2.35 | 0.00 | - | 126 | 2,813 | 19.31% |
| SPY230303P00397000 | 2023-02-07 10:51AM EST | 2023-03-03 | 3.17 | 3.08 | 3.09 | +0.04 | +1.28% | 600 | 4,966 | 18.60% |
| SPY230310P00397000 | 2023-02-07 10:40AM EST | 2023-03-10 | 4.16 | 3.95 | 3.96 | +0.32 | +8.33% | 124 | 283 | 18.64% |
| SPY230317P00397000 | 2023-02-07 11:02AM EST | 2023-03-17 | 5.45 | 5.23 | 5.25 | +0.30 | +5.83% | 379 | 10,562 | 19.70% |
| SPY230324P00397000 | 2023-02-06 3:49PM EST | 2023-03-24 | 6.11 | 6.12 | 6.15 | 0.00 | - | 50 | 225 | 19.90% |
| SPY230421P00397000 | 2023-02-07 10:18AM EST | 2023-04-21 | 8.42 | 8.15 | 8.18 | +0.42 | +5.25% | 7 | 1,358 | 18.73% |
| SPY230519P00397000 | 2023-02-06 1:54PM EST | 2023-05-19 | 10.14 | 10.18 | 10.22 | 0.00 | - | 206 | 801 | 18.51% |
| SPY230616P00397000 | 2023-02-06 4:06PM EST | 2023-06-16 | 11.81 | 11.96 | 11.99 | 0.00 | - | 19 | 2,270 | 18.33% |
| SPY230630P00397000 | 2023-02-06 3:53PM EST | 2023-06-30 | 12.55 | 12.68 | 12.73 | 0.00 | - | 43 | 6,384 | 18.18% |
| SPY230915P00397000 | 2023-02-06 3:54PM EST | 2023-09-15 | 16.27 | 16.39 | 16.56 | 0.00 | - | 6 | 36 | 17.84% |
| SPY230929P00397000 | 2023-02-06 3:11PM EST | 2023-09-29 | 17.15 | 17.03 | 17.40 | 0.00 | - | 2 | 45 | 17.97% |
| SPY231229P00397000 | 2023-02-02 9:57AM EST | 2023-12-29 | 19.12 | 20.13 | 21.19 | 0.00 | - | 1 | 105 | 17.81% |
© 2023 Yahoo. All rights reserved.
