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
23,457.48 -83.25 (-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:413.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230203C00413000 | 2023-02-03 4:14PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | -3.31 | -99.70% | 277,392 | 5,702 | 1.91% |
| SPY230206C00413000 | 2023-02-03 4:14PM EST | 2023-02-06 | 1.26 | 1.26 | 1.28 | -2.55 | -66.93% | 88,282 | 7,448 | 9.19% |
| SPY230207C00413000 | 2023-02-03 4:14PM EST | 2023-02-07 | 2.22 | 2.20 | 2.23 | -2.08 | -48.37% | 21,044 | 1,125 | 13.19% |
| SPY230208C00413000 | 2023-02-03 4:14PM EST | 2023-02-08 | 2.64 | 2.64 | 2.67 | -2.50 | -48.64% | 11,535 | 1,261 | 14.14% |
| SPY230209C00413000 | 2023-02-03 4:11PM EST | 2023-02-09 | 3.01 | 3.04 | 3.08 | -1.99 | -39.80% | 8,019 | 1,425 | 14.89% |
| SPY230210C00413000 | 2023-02-03 4:12PM EST | 2023-02-10 | 3.37 | 3.39 | 3.42 | -1.94 | -36.53% | 14,284 | 6,775 | 15.33% |
| SPY230217C00413000 | 2023-02-03 4:14PM EST | 2023-02-17 | 5.60 | 5.58 | 5.62 | -1.61 | -22.33% | 15,681 | 22,530 | 17.79% |
| SPY230224C00413000 | 2023-02-03 4:05PM EST | 2023-02-24 | 6.68 | 6.56 | 6.63 | -2.69 | -28.71% | 4,359 | 1,152 | 17.19% |
| SPY230303C00413000 | 2023-02-03 4:03PM EST | 2023-03-03 | 7.80 | 7.63 | 7.70 | -2.61 | -25.07% | 2,670 | 1,049 | 17.28% |
| SPY230310C00413000 | 2023-02-03 3:58PM EST | 2023-03-10 | 9.01 | 8.80 | 8.91 | -2.87 | -24.16% | 251 | 562 | 17.85% |
| SPY230317C00413000 | 2023-02-03 4:10PM EST | 2023-03-17 | 9.81 | 9.78 | 9.88 | -2.99 | -23.36% | 1,485 | 7,482 | 18.05% |
| SPY230331C00413000 | 2023-02-03 4:14PM EST | 2023-03-31 | 11.30 | 11.21 | 11.38 | -2.42 | -17.64% | 103 | 1,743 | 17.98% |
| SPY230421C00413000 | 2023-02-03 4:07PM EST | 2023-04-21 | 13.75 | 13.58 | 13.77 | -2.00 | -12.70% | 343 | 1,980 | 18.52% |
| SPY230616C00413000 | 2023-02-03 3:21PM EST | 2023-06-16 | 20.37 | 19.56 | 20.38 | -1.84 | -8.28% | 78 | 2,873 | 20.76% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230203P00413000 | 2023-02-03 4:14PM EST | 2023-02-03 | 0.80 | 0.69 | 0.95 | -1.10 | -57.89% | 290,251 | 14,524 | 6.57% |
| SPY230206P00413000 | 2023-02-03 4:14PM EST | 2023-02-06 | 2.07 | 2.07 | 2.10 | -0.33 | -13.75% | 100,249 | 5,980 | 10.19% |
| SPY230207P00413000 | 2023-02-03 4:14PM EST | 2023-02-07 | 3.01 | 2.98 | 3.01 | +0.29 | +10.66% | 23,412 | 2,094 | 13.87% |
| SPY230208P00413000 | 2023-02-03 4:09PM EST | 2023-02-08 | 3.41 | 3.36 | 3.40 | +0.42 | +14.05% | 9,578 | 645 | 14.52% |
| SPY230209P00413000 | 2023-02-03 4:09PM EST | 2023-02-09 | 3.69 | 3.64 | 3.68 | +0.49 | +15.31% | 7,524 | 1,147 | 14.67% |
| SPY230210P00413000 | 2023-02-03 4:12PM EST | 2023-02-10 | 3.99 | 3.94 | 3.98 | +0.47 | +13.35% | 13,788 | 3,748 | 14.96% |
| SPY230217P00413000 | 2023-02-03 4:13PM EST | 2023-02-17 | 5.84 | 5.77 | 5.81 | +1.00 | +20.66% | 7,790 | 4,193 | 16.42% |
| SPY230224P00413000 | 2023-02-03 4:05PM EST | 2023-02-24 | 6.47 | 6.47 | 6.54 | +0.90 | +16.16% | 2,655 | 1,214 | 15.37% |
| SPY230303P00413000 | 2023-02-03 4:09PM EST | 2023-03-03 | 7.26 | 7.18 | 7.27 | +1.12 | +18.24% | 1,458 | 962 | 14.96% |
| SPY230310P00413000 | 2023-02-03 3:57PM EST | 2023-03-10 | 7.86 | 8.00 | 8.10 | +1.86 | +31.00% | 422 | 332 | 15.03% |
| SPY230317P00413000 | 2023-02-03 4:14PM EST | 2023-03-17 | 9.42 | 9.36 | 9.43 | +0.94 | +11.08% | 3,054 | 2,265 | 16.11% |
| SPY230331P00413000 | 2023-02-03 3:54PM EST | 2023-03-31 | 10.80 | 10.79 | 10.91 | +1.18 | +12.27% | 394 | 399 | 16.27% |
| SPY230421P00413000 | 2023-02-03 3:50PM EST | 2023-04-21 | 12.64 | 12.28 | 12.41 | +1.83 | +16.93% | 1,024 | 332 | 15.89% |
| SPY230616P00413000 | 2023-02-03 3:45PM EST | 2023-06-16 | 16.20 | 15.97 | 16.11 | +1.69 | +11.65% | 227 | 1,810 | 15.84% |
© 2023 Yahoo. All rights reserved.
