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
23,418.95 -160.64 (-0.68%) 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:424.00
Callsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230206C00424000 | 2023-02-03 4:09PM EST | 2023-02-06 | 0.01 | 0.01 | 0.02 | -0.34 | -97.14% | 5,373 | 2,330 | 13.48% |
| SPY230207C00424000 | 2023-02-03 4:13PM EST | 2023-02-07 | 0.07 | 0.07 | 0.08 | -0.52 | -88.14% | 3,771 | 957 | 14.41% |
| SPY230208C00424000 | 2023-02-03 4:14PM EST | 2023-02-08 | 0.15 | 0.15 | 0.16 | -0.62 | -80.52% | 1,817 | 1,745 | 14.70% |
| SPY230209C00424000 | 2023-02-03 3:59PM EST | 2023-02-09 | 0.32 | 0.26 | 0.27 | -0.64 | -66.67% | 2,599 | 1,177 | 15.06% |
| SPY230210C00424000 | 2023-02-03 4:14PM EST | 2023-02-10 | 0.39 | 0.38 | 0.40 | -0.66 | -62.86% | 6,698 | 7,042 | 15.39% |
| SPY230217C00424000 | 2023-02-03 4:03PM EST | 2023-02-17 | 1.61 | 1.53 | 1.56 | -0.89 | -35.60% | 2,741 | 3,433 | 16.97% |
| SPY230224C00424000 | 2023-02-03 4:14PM EST | 2023-02-24 | 2.19 | 2.13 | 2.19 | -1.41 | -39.17% | 612 | 1,675 | 15.99% |
| SPY230303C00424000 | 2023-02-03 4:05PM EST | 2023-03-03 | 2.95 | 2.86 | 2.92 | -1.56 | -34.59% | 2,324 | 1,832 | 15.83% |
| SPY230310C00424000 | 2023-02-03 3:12PM EST | 2023-03-10 | 3.98 | 3.75 | 3.84 | -1.64 | -29.18% | 117 | 412 | 16.29% |
| SPY230317C00424000 | 2023-02-03 4:12PM EST | 2023-03-17 | 4.59 | 4.57 | 4.63 | -1.35 | -22.73% | 1,428 | 5,996 | 16.47% |
| SPY230331C00424000 | 2023-02-03 2:13PM EST | 2023-03-31 | 6.35 | 5.87 | 6.00 | -2.63 | -29.29% | 94 | 891 | 16.60% |
| SPY230421C00424000 | 2023-02-03 4:14PM EST | 2023-04-21 | 7.99 | 7.88 | 8.05 | -1.59 | -16.60% | 2,941 | 2,740 | 17.04% |
| SPY230616C00424000 | 2023-02-03 3:25PM EST | 2023-06-16 | 13.89 | 13.26 | 13.90 | -2.10 | -13.13% | 17 | 1,642 | 19.04% |
Putsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230210P00424000 | 2023-02-03 3:58PM EST | 2023-02-10 | 11.89 | 11.76 | 12.35 | +2.62 | +28.26% | 55 | 13 | 18.08% |
| SPY230217P00424000 | 2023-02-03 2:59PM EST | 2023-02-17 | 13.18 | 12.60 | 13.09 | +3.27 | +33.00% | 324 | 2,221 | 16.44% |
| SPY230224P00424000 | 2023-02-03 3:50PM EST | 2023-02-24 | 13.49 | 12.97 | 13.33 | +3.84 | +39.79% | 191 | 26 | 14.28% |
| SPY230317P00424000 | 2023-02-03 3:19PM EST | 2023-03-17 | 15.10 | 15.02 | 15.72 | +1.00 | +7.09% | 35 | 129 | 15.35% |
| SPY230331P00424000 | 2023-02-03 1:21PM EST | 2023-03-31 | 15.81 | 16.14 | 16.96 | +2.65 | +20.14% | 54 | 494 | 15.44% |
| SPY230421P00424000 | 2023-02-03 12:52PM EST | 2023-04-21 | 15.93 | 17.39 | 18.12 | +1.11 | +7.49% | 125 | 704 | 14.84% |
| SPY230616P00424000 | 2023-02-03 3:06PM EST | 2023-06-16 | 21.65 | 20.84 | 20.99 | -2.99 | -12.13% | 158 | 74 | 14.34% |
© 2023 Yahoo. All rights reserved.
