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
23,461.72 -83.28 (-0.35%) 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:407.00
Callsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230206C00407000 | 2023-02-03 4:13PM EST | 2023-02-06 | 5.43 | 5.09 | 5.85 | -4.58 | -45.75% | 861 | 4,572 | 14.99% |
| SPY230207C00407000 | 2023-02-03 4:14PM EST | 2023-02-07 | 6.09 | 6.01 | 6.31 | -2.96 | -32.71% | 171 | 1,450 | 16.82% |
| SPY230208C00407000 | 2023-02-03 3:33PM EST | 2023-02-08 | 6.85 | 6.36 | 6.67 | -3.43 | -33.37% | 217 | 3,108 | 17.43% |
| SPY230209C00407000 | 2023-02-03 3:47PM EST | 2023-02-09 | 6.56 | 6.76 | 7.07 | -3.45 | -34.47% | 72 | 573 | 18.19% |
| SPY230210C00407000 | 2023-02-03 3:58PM EST | 2023-02-10 | 7.30 | 7.08 | 7.35 | -2.55 | -25.89% | 325 | 2,133 | 18.27% |
| SPY230217C00407000 | 2023-02-03 3:59PM EST | 2023-02-17 | 9.61 | 9.25 | 9.36 | -1.79 | -15.70% | 184 | 12,183 | 19.77% |
| SPY230224C00407000 | 2023-02-03 4:03PM EST | 2023-02-24 | 10.46 | 10.27 | 10.41 | -2.84 | -21.35% | 71 | 2,753 | 18.95% |
| SPY230303C00407000 | 2023-02-03 3:25PM EST | 2023-03-03 | 11.87 | 11.37 | 11.52 | -2.49 | -17.34% | 142 | 2,491 | 18.95% |
| SPY230310C00407000 | 2023-02-03 4:08PM EST | 2023-03-10 | 12.75 | 12.51 | 12.89 | -2.41 | -15.90% | 2 | 517 | 19.73% |
| SPY230317C00407000 | 2023-02-03 4:03PM EST | 2023-03-17 | 13.86 | 13.40 | 13.76 | -2.23 | -13.86% | 43 | 20,383 | 19.62% |
| SPY230421C00407000 | 2023-02-03 2:47PM EST | 2023-04-21 | 17.83 | 17.15 | 17.91 | -3.17 | -15.10% | 6 | 488 | 20.10% |
| SPY230616C00407000 | 2023-02-02 2:47PM EST | 2023-06-16 | 25.00 | 23.44 | 24.38 | -1.20 | -4.58% | 2 | 3,233 | 21.90% |
| SPY230630C00407000 | 2023-02-02 1:53PM EST | 2023-06-30 | 28.43 | 24.16 | 25.21 | 0.00 | - | 1 | 166 | 21.64% |
| SPY230915C00407000 | 2023-01-30 3:57PM EST | 2023-09-15 | 24.34 | 31.08 | 32.21 | 0.00 | - | 10 | 18 | 23.03% |
Putsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230206P00407000 | 2023-02-03 4:14PM EST | 2023-02-06 | 0.29 | 0.28 | 0.29 | -0.46 | -61.33% | 22,137 | 9,573 | 12.55% |
| SPY230207P00407000 | 2023-02-03 4:14PM EST | 2023-02-07 | 0.86 | 0.84 | 0.86 | -0.14 | -14.00% | 8,566 | 2,827 | 16.04% |
| SPY230208P00407000 | 2023-02-03 4:14PM EST | 2023-02-08 | 1.15 | 1.15 | 1.17 | -0.11 | -8.73% | 3,479 | 3,822 | 16.46% |
| SPY230209P00407000 | 2023-02-03 4:09PM EST | 2023-02-09 | 1.44 | 1.39 | 1.42 | -0.11 | -7.10% | 3,115 | 2,775 | 16.49% |
| SPY230210P00407000 | 2023-02-03 4:14PM EST | 2023-02-10 | 1.69 | 1.67 | 1.69 | -0.07 | -3.98% | 13,862 | 15,670 | 16.69% |
| SPY230217P00407000 | 2023-02-03 4:14PM EST | 2023-02-17 | 3.47 | 3.47 | 3.50 | +0.37 | +11.94% | 3,570 | 5,299 | 18.08% |
| SPY230224P00407000 | 2023-02-03 4:09PM EST | 2023-02-24 | 4.27 | 4.22 | 4.27 | +1.00 | +30.58% | 533 | 1,902 | 16.85% |
| SPY230303P00407000 | 2023-02-03 4:10PM EST | 2023-03-03 | 5.05 | 4.95 | 5.03 | +1.40 | +38.36% | 748 | 559 | 16.35% |
| SPY230310P00407000 | 2023-02-03 4:07PM EST | 2023-03-10 | 5.83 | 5.80 | 5.89 | +1.13 | +24.04% | 136 | 201 | 16.39% |
| SPY230317P00407000 | 2023-02-03 4:06PM EST | 2023-03-17 | 7.13 | 7.10 | 7.16 | +1.68 | +30.83% | 3,071 | 13,898 | 17.32% |
| SPY230421P00407000 | 2023-02-03 3:47PM EST | 2023-04-21 | 10.44 | 10.06 | 10.18 | +2.19 | +26.55% | 129 | 687 | 16.90% |
| SPY230616P00407000 | 2023-02-03 3:59PM EST | 2023-06-16 | 13.85 | 13.84 | 13.98 | +1.14 | +8.97% | 159 | 972 | 16.76% |
| SPY230630P00407000 | 2023-02-03 10:42AM EST | 2023-06-30 | 13.36 | 14.53 | 14.78 | +0.30 | +2.30% | 1 | 153 | 16.72% |
| SPY230915P00407000 | 2023-02-03 3:46PM EST | 2023-09-15 | 18.86 | 18.32 | 18.72 | +1.06 | +5.96% | 7 | 81 | 16.65% |
© 2023 Yahoo. All rights reserved.
