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
23,441.57 -127.07 (-0.54%) 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:402.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230203C00402000 | 2023-02-03 4:07PM EST | 2023-02-03 | 10.25 | 9.54 | 10.74 | -4.54 | -30.70% | 840 | 8,757 | 38.09% |
| SPY230206C00402000 | 2023-02-03 4:01PM EST | 2023-02-06 | 10.43 | 9.81 | 10.68 | -2.72 | -20.68% | 239 | 1,963 | 18.21% |
| SPY230207C00402000 | 2023-02-03 3:47PM EST | 2023-02-07 | 10.08 | 10.18 | 10.81 | -3.82 | -27.48% | 29 | 1,425 | 17.82% |
| SPY230208C00402000 | 2023-02-03 4:01PM EST | 2023-02-08 | 10.86 | 10.38 | 10.98 | -2.08 | -16.07% | 13 | 3,699 | 17.88% |
| SPY230209C00402000 | 2023-02-03 3:03PM EST | 2023-02-09 | 10.24 | 10.71 | 11.28 | -3.20 | -23.81% | 3 | 2,378 | 18.85% |
| SPY230210C00402000 | 2023-02-03 3:54PM EST | 2023-02-10 | 11.46 | 10.95 | 11.48 | -3.81 | -24.95% | 365 | 5,176 | 18.92% |
| SPY230217C00402000 | 2023-02-03 4:00PM EST | 2023-02-17 | 13.26 | 12.98 | 13.13 | -3.50 | -20.88% | 188 | 19,181 | 20.42% |
| SPY230224C00402000 | 2023-02-03 4:00PM EST | 2023-02-24 | 14.24 | 13.96 | 14.31 | -4.18 | -22.69% | 37 | 1,389 | 20.33% |
| SPY230303C00402000 | 2023-02-03 3:04PM EST | 2023-03-03 | 14.74 | 15.03 | 15.37 | -3.42 | -18.83% | 146 | 787 | 20.29% |
| SPY230310C00402000 | 2023-02-03 3:35PM EST | 2023-03-10 | 16.39 | 16.12 | 16.57 | -2.61 | -13.74% | 9 | 660 | 20.78% |
| SPY230317C00402000 | 2023-02-03 3:49PM EST | 2023-03-17 | 17.07 | 16.97 | 17.63 | -3.76 | -18.05% | 38 | 18,398 | 21.05% |
| SPY230331C00402000 | 2023-02-03 10:42AM EST | 2023-03-31 | 21.65 | 18.20 | 19.09 | +0.28 | +1.31% | 7 | 815 | 20.69% |
| SPY230421C00402000 | 2023-02-03 3:13PM EST | 2023-04-21 | 21.32 | 20.58 | 21.43 | -2.63 | -10.98% | 6 | 1,931 | 20.93% |
| SPY230616C00402000 | 2023-02-03 2:20PM EST | 2023-06-16 | 27.71 | 26.88 | 27.91 | -3.26 | -10.53% | 1 | 3,667 | 22.72% |
| SPY230630C00402000 | 2023-02-02 11:05AM EST | 2023-06-30 | 31.18 | 27.59 | 28.73 | 0.00 | - | 15 | 37 | 22.43% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230203P00402000 | 2023-02-03 4:00PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 4,076 | 20,412 | 19.92% |
| SPY230206P00402000 | 2023-02-03 4:14PM EST | 2023-02-06 | 0.06 | 0.05 | 0.06 | -0.22 | -78.57% | 5,340 | 2,692 | 12.79% |
| SPY230207P00402000 | 2023-02-03 4:14PM EST | 2023-02-07 | 0.26 | 0.25 | 0.26 | -0.19 | -42.22% | 9,140 | 3,349 | 15.36% |
| SPY230208P00402000 | 2023-02-03 4:14PM EST | 2023-02-08 | 0.41 | 0.39 | 0.40 | -0.10 | -19.61% | 1,285 | 1,517 | 15.66% |
| SPY230209P00402000 | 2023-02-03 4:11PM EST | 2023-02-09 | 0.58 | 0.54 | 0.55 | -0.20 | -25.64% | 3,969 | 2,016 | 15.89% |
| SPY230210P00402000 | 2023-02-03 4:14PM EST | 2023-02-10 | 0.73 | 0.73 | 0.74 | -0.21 | -22.34% | 7,680 | 9,454 | 16.31% |
| SPY230217P00402000 | 2023-02-03 4:13PM EST | 2023-02-17 | 2.27 | 2.22 | 2.25 | +0.13 | +6.07% | 2,394 | 15,421 | 18.45% |
| SPY230224P00402000 | 2023-02-03 4:08PM EST | 2023-02-24 | 2.96 | 2.92 | 2.97 | +0.54 | +22.31% | 748 | 1,868 | 17.44% |
| SPY230303P00402000 | 2023-02-03 3:59PM EST | 2023-03-03 | 3.59 | 3.62 | 3.70 | +0.74 | +25.96% | 680 | 1,245 | 17.06% |
| SPY230310P00402000 | 2023-02-03 3:53PM EST | 2023-03-10 | 4.49 | 4.44 | 4.53 | +0.84 | +23.01% | 101 | 1,263 | 17.15% |
| SPY230317P00402000 | 2023-02-03 4:05PM EST | 2023-03-17 | 5.66 | 5.65 | 5.70 | +0.75 | +15.27% | 961 | 14,008 | 18.01% |
| SPY230331P00402000 | 2023-02-03 3:58PM EST | 2023-03-31 | 7.09 | 7.05 | 7.16 | +0.98 | +16.04% | 183 | 983 | 18.09% |
| SPY230421P00402000 | 2023-02-03 3:47PM EST | 2023-04-21 | 8.90 | 8.54 | 8.65 | +1.47 | +19.78% | 53 | 964 | 17.57% |
| SPY230616P00402000 | 2023-02-03 3:32PM EST | 2023-06-16 | 12.33 | 12.31 | 12.44 | +1.00 | +8.83% | 490 | 1,871 | 17.41% |
| SPY230630P00402000 | 2023-02-03 10:27AM EST | 2023-06-30 | 12.02 | 13.00 | 13.24 | -0.26 | -2.12% | 10 | 100 | 17.36% |
| SPY230915P00402000 | 2023-02-03 1:51PM EST | 2023-09-15 | 17.03 | 16.77 | 17.15 | +0.59 | +3.59% | 7 | 242 | 17.22% |
© 2023 Yahoo. All rights reserved.
