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
23,463.42 -78.86 (-0.33%) 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:398.00
Callsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230206C00398000 | 2023-02-03 4:00PM EST | 2023-02-06 | 14.40 | 13.78 | 14.65 | -3.15 | -17.95% | 79 | 4,092 | 26.47% |
| SPY230207C00398000 | 2023-02-03 1:45PM EST | 2023-02-07 | 14.44 | 14.01 | 14.68 | -5.79 | -28.62% | 31 | 2,011 | 23.41% |
| SPY230208C00398000 | 2023-02-03 3:54PM EST | 2023-02-08 | 14.75 | 14.12 | 14.77 | -1.52 | -9.34% | 106 | 1,200 | 22.22% |
| SPY230209C00398000 | 2023-02-02 11:27AM EST | 2023-02-09 | 19.15 | 14.37 | 15.01 | 0.00 | - | 5 | 1,385 | 22.90% |
| SPY230210C00398000 | 2023-02-03 3:34PM EST | 2023-02-10 | 14.93 | 14.55 | 15.13 | -2.93 | -16.41% | 187 | 3,947 | 22.28% |
| SPY230217C00398000 | 2023-02-03 3:52PM EST | 2023-02-17 | 15.95 | 16.17 | 16.50 | -3.07 | -16.14% | 164 | 13,119 | 22.58% |
| SPY230224C00398000 | 2023-02-03 3:25PM EST | 2023-02-24 | 17.70 | 17.08 | 17.58 | -1.17 | -6.20% | 29 | 1,176 | 22.07% |
| SPY230303C00398000 | 2023-02-03 2:56PM EST | 2023-03-03 | 18.33 | 18.21 | 18.59 | -3.41 | -15.69% | 21 | 1,362 | 21.86% |
| SPY230310C00398000 | 2023-02-03 3:39PM EST | 2023-03-10 | 19.31 | 19.24 | 19.74 | -4.05 | -17.34% | 15 | 162 | 22.22% |
| SPY230317C00398000 | 2023-02-03 3:23PM EST | 2023-03-17 | 20.86 | 20.06 | 20.75 | -1.80 | -7.94% | 48 | 10,053 | 22.36% |
| SPY230331C00398000 | 2023-02-03 2:35PM EST | 2023-03-31 | 22.02 | 21.17 | 22.19 | -2.48 | -10.12% | 8 | 878 | 21.88% |
| SPY230421C00398000 | 2023-02-03 2:28PM EST | 2023-04-21 | 24.16 | 23.53 | 24.40 | -3.82 | -13.65% | 51 | 288 | 21.86% |
| SPY230519C00398000 | 2023-02-03 12:53PM EST | 2023-05-19 | 30.14 | 26.90 | 27.87 | -1.02 | -3.27% | 300 | 622 | 22.93% |
| SPY230616C00398000 | 2023-02-02 1:59PM EST | 2023-06-16 | 35.17 | 29.75 | 30.85 | 0.00 | - | 5 | 4,839 | 23.55% |
| SPY230630C00398000 | 2023-02-02 1:51PM EST | 2023-06-30 | 35.08 | 30.43 | 31.65 | 0.00 | - | 2 | 115 | 23.20% |
| SPY230929C00398000 | 2023-02-03 1:45PM EST | 2023-09-29 | 39.00 | 38.08 | 39.42 | -2.33 | -5.64% | 1 | 50 | 24.34% |
| SPY231229C00398000 | 2023-01-30 3:58PM EST | 2023-12-29 | 37.22 | 43.46 | 47.25 | 0.00 | - | 5 | 17 | 25.90% |
Putsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230206P00398000 | 2023-02-03 4:14PM EST | 2023-02-06 | 0.03 | 0.03 | 0.04 | -0.10 | -76.92% | 1,438 | 3,718 | 18.36% |
| SPY230207P00398000 | 2023-02-03 4:10PM EST | 2023-02-07 | 0.11 | 0.10 | 0.11 | -0.08 | -42.11% | 1,708 | 1,910 | 18.65% |
| SPY230208P00398000 | 2023-02-03 4:00PM EST | 2023-02-08 | 0.18 | 0.16 | 0.17 | -0.12 | -40.00% | 725 | 4,267 | 18.16% |
| SPY230209P00398000 | 2023-02-03 4:14PM EST | 2023-02-09 | 0.25 | 0.24 | 0.26 | -0.10 | -28.57% | 1,884 | 1,267 | 18.12% |
| SPY230210P00398000 | 2023-02-03 4:14PM EST | 2023-02-10 | 0.37 | 0.36 | 0.37 | -0.03 | -7.50% | 4,616 | 8,369 | 18.19% |
| SPY230217P00398000 | 2023-02-03 4:10PM EST | 2023-02-17 | 1.58 | 1.55 | 1.58 | +0.08 | +5.33% | 1,682 | 15,260 | 20.00% |
| SPY230224P00398000 | 2023-02-03 4:13PM EST | 2023-02-24 | 2.21 | 2.17 | 2.21 | +0.46 | +26.29% | 1,075 | 2,314 | 18.65% |
| SPY230303P00398000 | 2023-02-03 4:00PM EST | 2023-03-03 | 2.83 | 2.84 | 2.89 | +0.71 | +33.49% | 762 | 1,383 | 18.16% |
| SPY230310P00398000 | 2023-02-03 3:26PM EST | 2023-03-10 | 3.74 | 3.59 | 3.67 | +0.74 | +24.67% | 113 | 193 | 18.19% |
| SPY230317P00398000 | 2023-02-03 3:58PM EST | 2023-03-17 | 4.72 | 4.71 | 4.76 | +0.77 | +19.49% | 842 | 13,296 | 18.97% |
| SPY230331P00398000 | 2023-02-03 1:31PM EST | 2023-03-31 | 6.36 | 6.06 | 6.16 | +1.19 | +23.02% | 235 | 1,940 | 18.95% |
| SPY230421P00398000 | 2023-02-03 3:50PM EST | 2023-04-21 | 7.79 | 7.50 | 7.61 | +1.30 | +20.03% | 97 | 1,219 | 18.33% |
| SPY230519P00398000 | 2023-02-03 3:57PM EST | 2023-05-19 | 9.42 | 9.44 | 9.59 | +1.42 | +17.75% | 326 | 1,183 | 18.16% |
| SPY230616P00398000 | 2023-02-03 2:17PM EST | 2023-06-16 | 11.41 | 11.21 | 11.33 | +1.09 | +10.56% | 57 | 2,898 | 18.04% |
| SPY230630P00398000 | 2023-02-03 10:51AM EST | 2023-06-30 | 11.17 | 11.90 | 12.13 | +0.34 | +3.14% | 51 | 253 | 17.98% |
| SPY230915P00398000 | 2023-02-03 11:50AM EST | 2023-09-15 | 15.16 | 15.64 | 16.00 | +0.61 | +4.19% | 25 | 219 | 17.75% |
| SPY230929P00398000 | 2023-02-03 3:45PM EST | 2023-09-29 | 16.77 | 16.23 | 16.87 | +0.46 | +2.82% | 5 | 65 | 17.91% |
| SPY231229P00398000 | 2023-02-02 2:49PM EST | 2023-12-29 | 20.00 | 18.00 | 20.63 | 0.00 | - | 3 | 119 | 17.76% |
© 2023 Yahoo. All rights reserved.
