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
23,451.87 -79.85 (-0.34%) 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:406.00
Callsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230206C00406000 | 2023-02-03 4:11PM EST | 2023-02-06 | 6.20 | 5.96 | 6.81 | -3.00 | -32.61% | 1,046 | 4,674 | 16.33% |
| SPY230207C00406000 | 2023-02-03 4:04PM EST | 2023-02-07 | 7.02 | 6.65 | 7.17 | -2.82 | -28.66% | 231 | 4,028 | 17.43% |
| SPY230208C00406000 | 2023-02-03 4:14PM EST | 2023-02-08 | 7.20 | 7.14 | 7.47 | -2.82 | -28.14% | 33 | 4,253 | 17.74% |
| SPY230209C00406000 | 2023-02-03 3:42PM EST | 2023-02-09 | 7.96 | 7.52 | 7.86 | -3.24 | -28.93% | 57 | 1,816 | 18.57% |
| SPY230210C00406000 | 2023-02-03 3:59PM EST | 2023-02-10 | 8.08 | 7.83 | 8.12 | -2.21 | -21.48% | 449 | 3,222 | 18.59% |
| SPY230217C00406000 | 2023-02-03 4:00PM EST | 2023-02-17 | 10.07 | 9.95 | 10.08 | -2.36 | -18.99% | 218 | 10,288 | 20.05% |
| SPY230224C00406000 | 2023-02-03 3:42PM EST | 2023-02-24 | 11.35 | 10.97 | 11.11 | -2.65 | -18.93% | 33 | 2,676 | 19.18% |
| SPY230303C00406000 | 2023-02-03 4:06PM EST | 2023-03-03 | 12.27 | 12.07 | 12.37 | -2.06 | -14.38% | 234 | 4,969 | 19.54% |
| SPY230310C00406000 | 2023-02-03 4:08PM EST | 2023-03-10 | 13.45 | 13.20 | 13.59 | -4.65 | -25.69% | 5 | 797 | 19.98% |
| SPY230317C00406000 | 2023-02-03 2:43PM EST | 2023-03-17 | 14.76 | 14.08 | 14.63 | -2.23 | -13.13% | 79 | 17,069 | 20.17% |
| SPY230331C00406000 | 2023-02-03 2:58PM EST | 2023-03-31 | 15.74 | 15.40 | 16.18 | -4.04 | -20.42% | 13 | 1,140 | 19.95% |
| SPY230421C00406000 | 2023-02-02 12:11PM EST | 2023-04-21 | 20.61 | 17.82 | 18.58 | 0.00 | - | 19 | 4,148 | 20.27% |
| SPY230616C00406000 | 2023-02-03 3:59PM EST | 2023-06-16 | 24.68 | 24.12 | 25.07 | -2.57 | -9.43% | 1 | 3,489 | 22.08% |
| SPY230630C00406000 | 2023-02-01 11:00AM EST | 2023-06-30 | 20.48 | 24.83 | 25.90 | 0.00 | - | 1 | 68 | 21.81% |
| SPY230915C00406000 | 2023-02-02 9:31AM EST | 2023-09-15 | 33.80 | 31.75 | 32.89 | 0.00 | - | 1 | 24 | 23.17% |
Putsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230206P00406000 | 2023-02-03 4:14PM EST | 2023-02-06 | 0.20 | 0.19 | 0.20 | -0.43 | -68.25% | 17,134 | 6,209 | 12.79% |
| SPY230207P00406000 | 2023-02-03 4:14PM EST | 2023-02-07 | 0.68 | 0.66 | 0.68 | -0.25 | -26.88% | 6,802 | 3,386 | 16.21% |
| SPY230208P00406000 | 2023-02-03 4:14PM EST | 2023-02-08 | 0.94 | 0.94 | 0.95 | -0.08 | -7.84% | 4,056 | 5,108 | 16.54% |
| SPY230209P00406000 | 2023-02-03 4:07PM EST | 2023-02-09 | 1.18 | 1.16 | 1.18 | -0.04 | -3.28% | 2,493 | 2,200 | 16.58% |
| SPY230210P00406000 | 2023-02-03 4:10PM EST | 2023-02-10 | 1.47 | 1.42 | 1.44 | 0.00 | - | 8,430 | 11,710 | 16.81% |
| SPY230217P00406000 | 2023-02-03 4:07PM EST | 2023-02-17 | 3.20 | 3.18 | 3.21 | +0.46 | +16.79% | 4,046 | 8,118 | 18.29% |
| SPY230224P00406000 | 2023-02-03 4:00PM EST | 2023-02-24 | 3.94 | 3.92 | 3.97 | +0.87 | +28.34% | 2,622 | 2,338 | 17.04% |
| SPY230303P00406000 | 2023-02-03 3:59PM EST | 2023-03-03 | 4.61 | 4.65 | 4.73 | +1.18 | +34.40% | 456 | 2,499 | 16.55% |
| SPY230310P00406000 | 2023-02-03 4:13PM EST | 2023-03-10 | 5.57 | 5.50 | 5.59 | +0.43 | +8.37% | 468 | 155 | 16.59% |
| SPY230317P00406000 | 2023-02-03 4:08PM EST | 2023-03-17 | 6.85 | 6.78 | 6.84 | +0.75 | +12.30% | 2,057 | 9,765 | 17.50% |
| SPY230331P00406000 | 2023-02-03 3:58PM EST | 2023-03-31 | 8.21 | 8.22 | 8.33 | +1.11 | +15.63% | 176 | 931 | 17.56% |
| SPY230421P00406000 | 2023-02-03 4:06PM EST | 2023-04-21 | 9.78 | 9.73 | 9.85 | +1.20 | +13.99% | 317 | 3,474 | 17.05% |
| SPY230616P00406000 | 2023-02-03 3:37PM EST | 2023-06-16 | 13.72 | 13.52 | 13.65 | +1.30 | +10.47% | 35 | 2,075 | 16.89% |
| SPY230630P00406000 | 2023-02-02 2:52PM EST | 2023-06-30 | 13.65 | 14.22 | 14.46 | 0.00 | - | 21 | 202 | 16.86% |
| SPY230915P00406000 | 2023-02-03 3:03PM EST | 2023-09-15 | 18.68 | 18.00 | 18.39 | +1.90 | +11.32% | 4 | 20 | 16.77% |
© 2023 Yahoo. All rights reserved.
