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
23,402.54 -176.05 (-0.75%) 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:408.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230203C00408000 | 2023-02-03 4:11PM EST | 2023-02-03 | 3.91 | 3.54 | 4.73 | -3.04 | -43.74% | 2,826 | 5,769 | 20.61% |
| SPY230206C00408000 | 2023-02-03 4:05PM EST | 2023-02-06 | 4.73 | 4.20 | 5.00 | -3.08 | -39.44% | 1,460 | 5,738 | 12.64% |
| SPY230207C00408000 | 2023-02-03 3:48PM EST | 2023-02-07 | 5.17 | 5.24 | 5.52 | -4.18 | -44.71% | 286 | 1,443 | 14.77% |
| SPY230208C00408000 | 2023-02-03 4:01PM EST | 2023-02-08 | 5.82 | 5.62 | 5.88 | -4.98 | -46.11% | 395 | 2,644 | 15.50% |
| SPY230209C00408000 | 2023-02-03 3:26PM EST | 2023-02-09 | 6.70 | 6.03 | 6.32 | -3.32 | -33.13% | 705 | 791 | 16.55% |
| SPY230210C00408000 | 2023-02-03 4:04PM EST | 2023-02-10 | 6.55 | 6.37 | 6.47 | -2.27 | -25.74% | 1,494 | 10,611 | 16.16% |
| SPY230217C00408000 | 2023-02-03 3:56PM EST | 2023-02-17 | 8.92 | 8.57 | 8.86 | -3.61 | -28.81% | 3,640 | 15,268 | 19.45% |
| SPY230224C00408000 | 2023-02-03 3:58PM EST | 2023-02-24 | 9.90 | 9.59 | 9.72 | -2.05 | -17.15% | 152 | 2,612 | 18.27% |
| SPY230303C00408000 | 2023-02-03 2:56PM EST | 2023-03-03 | 10.81 | 10.69 | 10.97 | -3.19 | -22.79% | 290 | 2,412 | 18.69% |
| SPY230310C00408000 | 2023-02-03 3:48PM EST | 2023-03-10 | 11.93 | 11.96 | 12.06 | -3.08 | -20.52% | 238 | 511 | 18.93% |
| SPY230317C00408000 | 2023-02-03 3:56PM EST | 2023-03-17 | 13.33 | 12.72 | 13.07 | -2.56 | -16.11% | 94 | 12,144 | 19.15% |
| SPY230331C00408000 | 2023-02-03 3:45PM EST | 2023-03-31 | 14.47 | 14.07 | 14.79 | -2.41 | -14.28% | 12 | 5,748 | 19.32% |
| SPY230421C00408000 | 2023-02-03 3:55PM EST | 2023-04-21 | 17.09 | 16.50 | 17.21 | -2.54 | -12.94% | 234 | 3,462 | 19.74% |
| SPY230616C00408000 | 2023-02-02 11:55AM EST | 2023-06-16 | 25.60 | 22.77 | 23.69 | 0.00 | - | 12 | 2,908 | 21.64% |
| SPY230630C00408000 | 2023-02-02 1:51PM EST | 2023-06-30 | 27.77 | 23.49 | 24.53 | 0.00 | - | 2 | 202 | 21.40% |
| SPY230915C00408000 | 2023-02-01 9:45AM EST | 2023-09-15 | 26.60 | 30.41 | 31.53 | 0.00 | - | 1 | 39 | 22.83% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230203P00408000 | 2023-02-03 4:07PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | -0.53 | -98.15% | 76,473 | 15,432 | 9.38% |
| SPY230206P00408000 | 2023-02-03 4:14PM EST | 2023-02-06 | 0.42 | 0.41 | 0.43 | -0.50 | -54.35% | 43,650 | 5,771 | 10.77% |
| SPY230207P00408000 | 2023-02-03 4:14PM EST | 2023-02-07 | 1.09 | 1.06 | 1.09 | -0.17 | -13.49% | 8,218 | 3,191 | 14.26% |
| SPY230208P00408000 | 2023-02-03 4:14PM EST | 2023-02-08 | 1.42 | 1.39 | 1.42 | -0.11 | -7.19% | 10,194 | 3,367 | 14.89% |
| SPY230209P00408000 | 2023-02-03 4:13PM EST | 2023-02-09 | 1.70 | 1.66 | 1.69 | -0.01 | -0.58% | 2,875 | 2,180 | 15.16% |
| SPY230210P00408000 | 2023-02-03 4:14PM EST | 2023-02-10 | 1.94 | 1.95 | 1.97 | -0.05 | -2.51% | 12,096 | 3,736 | 15.48% |
| SPY230217P00408000 | 2023-02-03 4:14PM EST | 2023-02-17 | 3.80 | 3.79 | 3.82 | +0.40 | +11.76% | 2,883 | 8,291 | 17.29% |
| SPY230224P00408000 | 2023-02-03 4:00PM EST | 2023-02-24 | 4.55 | 4.54 | 4.59 | +0.69 | +17.88% | 1,953 | 1,987 | 16.27% |
| SPY230303P00408000 | 2023-02-03 4:10PM EST | 2023-03-03 | 5.38 | 5.29 | 5.35 | +0.63 | +13.26% | 787 | 863 | 15.88% |
| SPY230310P00408000 | 2023-02-03 4:07PM EST | 2023-03-10 | 6.16 | 6.12 | 6.22 | +1.11 | +21.98% | 246 | 206 | 15.99% |
| SPY230317P00408000 | 2023-02-03 4:10PM EST | 2023-03-17 | 7.50 | 7.43 | 7.49 | +0.70 | +10.29% | 1,085 | 8,271 | 16.93% |
| SPY230331P00408000 | 2023-02-03 3:45PM EST | 2023-03-31 | 9.10 | 8.88 | 9.00 | +1.42 | +18.49% | 523 | 449 | 17.08% |
| SPY230421P00408000 | 2023-02-03 3:24PM EST | 2023-04-21 | 10.41 | 10.40 | 10.52 | +0.97 | +10.28% | 25 | 2,321 | 16.63% |
| SPY230616P00408000 | 2023-02-03 3:58PM EST | 2023-06-16 | 14.24 | 14.17 | 14.31 | +1.23 | +9.45% | 6 | 1,995 | 16.55% |
| SPY230630P00408000 | 2023-02-03 3:58PM EST | 2023-06-30 | 15.02 | 14.86 | 15.12 | +1.49 | +11.01% | 16 | 58 | 16.53% |
| SPY230915P00408000 | 2023-02-03 1:31PM EST | 2023-09-15 | 19.04 | 18.64 | 19.06 | +0.59 | +3.20% | 2 | 8 | 16.49% |
© 2023 Yahoo. All rights reserved.
