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
23,438.90 +53.08 (+0.23%) 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:415.00
Callsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230206C00415000 | 2023-02-03 4:14PM EST | 2023-02-06 | 0.59 | 0.59 | 0.60 | -2.06 | -77.74% | 123,787 | 4,994 | 10.60% |
| SPY230207C00415000 | 2023-02-03 4:14PM EST | 2023-02-07 | 1.40 | 1.40 | 1.42 | -1.90 | -57.58% | 22,588 | 1,637 | 14.62% |
| SPY230208C00415000 | 2023-02-03 4:14PM EST | 2023-02-08 | 1.81 | 1.80 | 1.82 | -1.97 | -52.12% | 13,702 | 3,778 | 15.31% |
| SPY230209C00415000 | 2023-02-03 4:13PM EST | 2023-02-09 | 2.16 | 2.17 | 2.20 | -1.74 | -44.62% | 6,286 | 1,146 | 15.88% |
| SPY230210C00415000 | 2023-02-03 4:14PM EST | 2023-02-10 | 2.48 | 2.49 | 2.52 | -1.66 | -40.10% | 32,184 | 44,903 | 16.16% |
| SPY230217C00415000 | 2023-02-03 4:14PM EST | 2023-02-17 | 4.58 | 4.58 | 4.61 | -1.49 | -24.55% | 21,322 | 23,823 | 18.07% |
| SPY230224C00415000 | 2023-02-03 4:14PM EST | 2023-02-24 | 5.54 | 5.51 | 5.58 | -1.36 | -19.71% | 4,428 | 5,793 | 17.24% |
| SPY230303C00415000 | 2023-02-03 4:00PM EST | 2023-03-03 | 6.64 | 6.54 | 6.61 | -2.37 | -26.30% | 4,062 | 4,563 | 17.20% |
| SPY230310C00415000 | 2023-02-03 3:22PM EST | 2023-03-10 | 7.98 | 7.68 | 7.78 | -2.50 | -23.85% | 597 | 450 | 17.69% |
| SPY230317C00415000 | 2023-02-03 4:13PM EST | 2023-03-17 | 8.66 | 8.66 | 8.74 | -1.80 | -17.21% | 10,654 | 23,974 | 17.88% |
| SPY230331C00415000 | 2023-02-03 4:13PM EST | 2023-03-31 | 10.17 | 10.08 | 10.25 | -3.30 | -24.50% | 272 | 6,750 | 17.83% |
| SPY230421C00415000 | 2023-02-03 3:52PM EST | 2023-04-21 | 12.46 | 12.41 | 12.59 | -2.95 | -19.14% | 622 | 11,082 | 18.31% |
| SPY230519C00415000 | 2023-02-03 3:53PM EST | 2023-05-19 | 16.00 | 15.71 | 15.96 | -2.72 | -14.53% | 9,529 | 3,323 | 19.49% |
| SPY230616C00415000 | 2023-02-03 3:42PM EST | 2023-06-16 | 18.88 | 18.33 | 19.11 | -1.97 | -9.45% | 447 | 12,366 | 20.49% |
| SPY230630C00415000 | 2023-02-03 1:28PM EST | 2023-06-30 | 20.49 | 19.05 | 19.96 | -1.66 | -7.49% | 53 | 1,292 | 20.30% |
| SPY230721C00415000 | 2023-02-03 3:42PM EST | 2023-07-21 | 21.51 | 20.82 | 21.83 | -1.29 | -5.66% | 108 | 689 | 20.67% |
| SPY230915C00415000 | 2023-02-03 2:16PM EST | 2023-09-15 | 27.20 | 26.00 | 26.91 | -1.46 | -5.09% | 129 | 5,481 | 21.84% |
| SPY230929C00415000 | 2023-02-03 2:16PM EST | 2023-09-29 | 27.38 | 26.73 | 27.89 | -2.37 | -7.97% | 38 | 84 | 21.93% |
| SPY231215C00415000 | 2023-02-03 3:30PM EST | 2023-12-15 | 33.82 | 32.77 | 33.96 | -1.18 | -3.37% | 38 | 4,289 | 23.04% |
| SPY231229C00415000 | 2023-02-03 9:42AM EST | 2023-12-29 | 34.90 | 32.96 | 35.17 | +0.82 | +2.41% | 1 | 31 | 23.32% |
| SPY240119C00415000 | 2023-02-03 3:57PM EST | 2024-01-19 | 35.30 | 34.32 | 35.99 | -1.96 | -5.26% | 120 | 3,207 | 23.12% |
| SPY240621C00415000 | 2023-02-03 11:17AM EST | 2024-06-21 | 47.84 | 43.48 | 46.40 | +0.38 | +0.80% | 4 | 4,507 | 24.68% |
| SPY241220C00415000 | 2023-02-03 12:20PM EST | 2024-12-20 | 57.00 | 53.00 | 56.50 | +2.00 | +3.64% | 28 | 4,374 | 25.67% |
| SPY250117C00415000 | 2023-02-03 12:05PM EST | 2025-01-17 | 57.09 | 52.50 | 57.50 | +2.09 | +3.80% | 3 | 75 | 25.60% |
| SPY250321C00415000 | 2023-01-27 12:22PM EST | 2025-03-21 | 53.00 | 55.00 | 60.00 | 0.00 | - | 3 | 8 | 25.60% |
| SPY251219C00415000 | 2023-02-03 1:00PM EST | 2025-12-19 | 70.08 | 67.00 | 70.50 | -1.02 | -1.43% | 8 | 117 | 25.85% |
Putsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230206P00415000 | 2023-02-03 4:14PM EST | 2023-02-06 | 3.37 | 3.37 | 3.56 | +0.07 | +2.12% | 68,298 | 2,506 | 13.07% |
| SPY230207P00415000 | 2023-02-03 4:14PM EST | 2023-02-07 | 4.19 | 4.17 | 4.22 | +0.44 | +11.73% | 14,770 | 1,037 | 15.58% |
| SPY230208P00415000 | 2023-02-03 4:14PM EST | 2023-02-08 | 4.52 | 4.52 | 4.57 | +0.52 | +13.00% | 8,598 | 1,191 | 15.87% |
| SPY230209P00415000 | 2023-02-03 4:00PM EST | 2023-02-09 | 4.73 | 4.77 | 4.82 | +0.55 | +13.16% | 3,555 | 862 | 15.74% |
| SPY230210P00415000 | 2023-02-03 4:14PM EST | 2023-02-10 | 5.04 | 5.04 | 5.10 | +0.51 | +11.26% | 18,172 | 7,218 | 15.85% |
| SPY230217P00415000 | 2023-02-03 4:10PM EST | 2023-02-17 | 6.87 | 6.77 | 6.82 | +0.87 | +14.50% | 7,936 | 4,303 | 16.69% |
| SPY230224P00415000 | 2023-02-03 4:08PM EST | 2023-02-24 | 7.47 | 7.44 | 7.51 | +1.19 | +18.95% | 2,754 | 1,209 | 15.40% |
| SPY230303P00415000 | 2023-02-03 4:13PM EST | 2023-03-03 | 8.23 | 8.12 | 8.20 | +1.34 | +19.45% | 2,063 | 1,171 | 14.87% |
| SPY230310P00415000 | 2023-02-03 3:59PM EST | 2023-03-10 | 8.90 | 8.90 | 9.01 | +1.08 | +13.81% | 1,187 | 654 | 14.90% |
| SPY230317P00415000 | 2023-02-03 4:07PM EST | 2023-03-17 | 10.31 | 10.26 | 10.33 | +0.93 | +9.91% | 9,839 | 14,294 | 15.98% |
| SPY230331P00415000 | 2023-02-03 4:14PM EST | 2023-03-31 | 11.74 | 11.67 | 11.79 | +0.91 | +8.40% | 1,161 | 644 | 16.11% |
| SPY230421P00415000 | 2023-02-03 4:11PM EST | 2023-04-21 | 13.30 | 13.13 | 13.26 | +1.20 | +9.92% | 1,230 | 21,387 | 15.69% |
| SPY230519P00415000 | 2023-02-03 4:01PM EST | 2023-05-19 | 15.06 | 15.03 | 15.15 | +2.26 | +17.66% | 787 | 10,419 | 15.58% |
| SPY230616P00415000 | 2023-02-03 3:53PM EST | 2023-06-16 | 16.92 | 16.76 | 16.89 | +1.43 | +9.23% | 1,232 | 8,928 | 15.60% |
| SPY230630P00415000 | 2023-02-03 4:01PM EST | 2023-06-30 | 17.53 | 17.42 | 17.60 | +1.85 | +11.80% | 331 | 3,686 | 15.52% |
| SPY230721P00415000 | 2023-02-03 3:30PM EST | 2023-07-21 | 18.65 | 18.54 | 18.81 | +1.12 | +6.39% | 219 | 2,572 | 15.60% |
| SPY230915P00415000 | 2023-02-03 3:57PM EST | 2023-09-15 | 21.21 | 20.87 | 21.69 | +1.57 | +7.99% | 333 | 5,185 | 15.75% |
| SPY230929P00415000 | 2023-02-03 1:06PM EST | 2023-09-29 | 21.53 | 21.59 | 22.42 | +0.36 | +1.70% | 16 | 102 | 15.83% |
| SPY231215P00415000 | 2023-02-03 3:38PM EST | 2023-12-15 | 25.35 | 24.37 | 25.12 | +1.34 | +5.58% | 125 | 6,715 | 15.53% |
| SPY231229P00415000 | 2023-02-03 1:26PM EST | 2023-12-29 | 25.44 | 23.25 | 28.00 | +1.44 | +6.00% | 12 | 49 | 17.04% |
| SPY240119P00415000 | 2023-02-03 3:50PM EST | 2024-01-19 | 26.50 | 25.49 | 26.85 | +1.17 | +4.62% | 182 | 3,991 | 15.81% |
| SPY240621P00415000 | 2023-02-03 11:04AM EST | 2024-06-21 | 29.50 | 29.62 | 31.85 | -0.90 | -2.96% | 242 | 2,675 | 15.77% |
| SPY241220P00415000 | 2023-02-03 1:15PM EST | 2024-12-20 | 36.08 | 33.00 | 38.00 | +1.08 | +3.09% | 3 | 3,740 | 16.26% |
| SPY250117P00415000 | 2023-02-03 10:31AM EST | 2025-01-17 | 34.21 | 33.50 | 38.50 | -1.50 | -4.20% | 18 | 573 | 16.15% |
| SPY250321P00415000 | 2023-02-03 9:56AM EST | 2025-03-21 | 38.50 | 35.00 | 40.00 | -19.11 | -33.17% | 1 | 4 | 16.11% |
| SPY251219P00415000 | 2023-02-02 3:52PM EST | 2025-12-19 | 41.00 | 40.00 | 45.00 | 0.00 | - | 57 | 59 | 15.67% |
© 2023 Yahoo. All rights reserved.
