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
23,439.65 +47.66 (+0.20%) 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:425.00
Callsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230206C00425000 | 2023-02-03 4:13PM EST | 2023-02-06 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 19,080 | 2,435 | 13.28% |
| SPY230207C00425000 | 2023-02-03 4:13PM EST | 2023-02-07 | 0.04 | 0.04 | 0.05 | -0.37 | -90.24% | 6,561 | 869 | 14.26% |
| SPY230208C00425000 | 2023-02-03 4:13PM EST | 2023-02-08 | 0.10 | 0.10 | 0.12 | -0.62 | -86.11% | 5,137 | 1,843 | 14.84% |
| SPY230209C00425000 | 2023-02-03 4:10PM EST | 2023-02-09 | 0.21 | 0.19 | 0.20 | -0.58 | -73.42% | 1,076 | 983 | 14.99% |
| SPY230210C00425000 | 2023-02-03 4:14PM EST | 2023-02-10 | 0.30 | 0.29 | 0.30 | -0.53 | -63.86% | 11,373 | 3,292 | 15.21% |
| SPY230217C00425000 | 2023-02-03 4:14PM EST | 2023-02-17 | 1.34 | 1.32 | 1.35 | -0.78 | -36.79% | 13,961 | 15,460 | 16.86% |
| SPY230224C00425000 | 2023-02-03 4:14PM EST | 2023-02-24 | 1.93 | 1.89 | 1.94 | -0.77 | -28.52% | 3,564 | 2,811 | 15.88% |
| SPY230303C00425000 | 2023-02-03 4:02PM EST | 2023-03-03 | 2.66 | 2.57 | 2.63 | -0.76 | -22.22% | 3,348 | 3,708 | 15.72% |
| SPY230310C00425000 | 2023-02-03 3:45PM EST | 2023-03-10 | 3.50 | 3.42 | 3.51 | -0.89 | -20.27% | 897 | 1,660 | 16.16% |
| SPY230317C00425000 | 2023-02-03 4:14PM EST | 2023-03-17 | 4.23 | 4.21 | 4.28 | -1.11 | -20.79% | 4,126 | 30,408 | 16.35% |
| SPY230331C00425000 | 2023-02-03 3:48PM EST | 2023-03-31 | 5.52 | 5.49 | 5.62 | -2.22 | -28.68% | 568 | 2,391 | 16.49% |
| SPY230421C00425000 | 2023-02-03 3:59PM EST | 2023-04-21 | 7.65 | 7.51 | 7.63 | -1.27 | -14.24% | 327 | 19,493 | 16.93% |
| SPY230519C00425000 | 2023-02-03 3:59PM EST | 2023-05-19 | 10.59 | 10.39 | 10.56 | -1.45 | -12.04% | 319 | 4,999 | 17.98% |
| SPY230616C00425000 | 2023-02-03 3:07PM EST | 2023-06-16 | 12.87 | 12.76 | 13.37 | -2.28 | -15.05% | 238 | 17,296 | 18.88% |
| SPY230630C00425000 | 2023-02-03 4:13PM EST | 2023-06-30 | 13.75 | 13.44 | 14.18 | -2.25 | -14.06% | 21 | 1,480 | 18.75% |
| SPY230721C00425000 | 2023-02-03 3:48PM EST | 2023-07-21 | 15.48 | 15.41 | 15.98 | -1.60 | -9.37% | 32 | 302 | 19.18% |
| SPY230915C00425000 | 2023-02-03 4:03PM EST | 2023-09-15 | 20.56 | 19.91 | 20.82 | -1.40 | -6.38% | 119 | 3,880 | 20.40% |
| SPY230929C00425000 | 2023-02-03 4:03PM EST | 2023-09-29 | 21.38 | 20.76 | 21.78 | -2.30 | -9.71% | 18 | 212 | 20.51% |
| SPY231215C00425000 | 2023-02-03 4:06PM EST | 2023-12-15 | 27.47 | 26.47 | 27.89 | -2.03 | -6.88% | 140 | 8,941 | 21.84% |
| SPY231229C00425000 | 2023-02-02 3:48PM EST | 2023-12-29 | 29.57 | 25.50 | 30.00 | 0.00 | - | 15 | 276 | 22.72% |
| SPY240119C00425000 | 2023-02-03 3:49PM EST | 2024-01-19 | 29.03 | 28.23 | 29.80 | -2.32 | -7.40% | 59 | 4,299 | 21.90% |
| SPY240621C00425000 | 2023-02-03 3:10PM EST | 2024-06-21 | 38.71 | 38.30 | 40.24 | -1.55 | -3.85% | 1,121 | 5,928 | 23.65% |
| SPY241220C00425000 | 2023-02-03 2:26PM EST | 2024-12-20 | 47.80 | 45.50 | 50.50 | +3.30 | +7.42% | 250 | 2,187 | 24.83% |
| SPY250117C00425000 | 2023-02-03 3:30PM EST | 2025-01-17 | 49.38 | 46.50 | 51.50 | +6.15 | +14.23% | 2 | 607 | 24.77% |
| SPY250321C00425000 | 2022-12-27 1:40PM EST | 2025-03-21 | 43.02 | 44.00 | 49.00 | 0.00 | - | 22 | 26 | 22.70% |
| SPY251219C00425000 | 2023-02-02 2:11PM EST | 2025-12-19 | 63.00 | 60.00 | 65.00 | 0.00 | - | 26 | 90 | 25.29% |
Putsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230208P00425000 | 2023-02-03 1:29PM EST | 2023-02-08 | 12.00 | 12.55 | 13.21 | +2.50 | +26.32% | 8 | 300 | 21.19% |
| SPY230210P00425000 | 2023-02-03 4:14PM EST | 2023-02-10 | 13.00 | 12.68 | 13.28 | +2.32 | +21.72% | 117 | 438 | 18.53% |
| SPY230217P00425000 | 2023-02-03 4:01PM EST | 2023-02-17 | 13.58 | 13.40 | 13.91 | +1.88 | +16.07% | 903 | 5,862 | 16.44% |
| SPY230224P00425000 | 2023-02-03 3:40PM EST | 2023-02-24 | 14.07 | 13.71 | 14.21 | +1.68 | +13.56% | 751 | 168 | 14.55% |
| SPY230303P00425000 | 2023-02-03 3:23PM EST | 2023-03-03 | 14.22 | 14.35 | 14.49 | +3.41 | +31.54% | 54 | 260 | 13.47% |
| SPY230310P00425000 | 2023-02-03 11:24AM EST | 2023-03-10 | 12.27 | 14.65 | 15.08 | +0.18 | +1.49% | 4 | 453 | 13.57% |
| SPY230317P00425000 | 2023-02-03 3:58PM EST | 2023-03-17 | 15.92 | 15.68 | 16.40 | +2.55 | +19.07% | 178 | 9,744 | 15.26% |
| SPY230331P00425000 | 2023-02-03 12:11PM EST | 2023-03-31 | 15.32 | 16.75 | 17.61 | +0.99 | +6.91% | 60 | 635 | 15.36% |
| SPY230421P00425000 | 2023-02-03 3:40PM EST | 2023-04-21 | 18.50 | 17.96 | 18.72 | +3.17 | +20.68% | 931 | 2,732 | 14.72% |
| SPY230519P00425000 | 2023-02-03 4:00PM EST | 2023-05-19 | 19.90 | 19.44 | 20.36 | +1.53 | +8.33% | 15 | 1,085 | 14.61% |
| SPY230616P00425000 | 2023-02-03 3:46PM EST | 2023-06-16 | 21.76 | 21.36 | 21.50 | +1.95 | +9.84% | 2,053 | 5,353 | 14.19% |
| SPY230630P00425000 | 2023-02-03 1:57PM EST | 2023-06-30 | 21.78 | 21.92 | 22.20 | +1.67 | +8.30% | 1,878 | 535 | 14.20% |
| SPY230721P00425000 | 2023-02-03 3:44PM EST | 2023-07-21 | 23.25 | 22.93 | 23.20 | +2.47 | +11.89% | 3,437 | 994 | 14.22% |
| SPY230915P00425000 | 2023-02-03 1:10PM EST | 2023-09-15 | 25.50 | 24.97 | 25.88 | +2.20 | +9.44% | 10 | 2,893 | 14.45% |
| SPY230929P00425000 | 2023-02-03 12:16PM EST | 2023-09-29 | 24.60 | 25.62 | 26.56 | +0.51 | +2.12% | 11 | 38 | 14.55% |
| SPY231215P00425000 | 2023-02-03 11:13AM EST | 2023-12-15 | 27.50 | 28.25 | 29.52 | -1.24 | -4.31% | 1 | 2,602 | 14.61% |
| SPY231229P00425000 | 2023-02-03 10:36AM EST | 2023-12-29 | 27.80 | 27.00 | 31.87 | -1.70 | -5.76% | 27 | 5 | 15.82% |
| SPY240119P00425000 | 2023-02-03 3:03PM EST | 2024-01-19 | 30.60 | 29.26 | 30.83 | +1.38 | +4.72% | 96 | 2,248 | 14.69% |
| SPY240621P00425000 | 2023-02-03 1:56PM EST | 2024-06-21 | 34.50 | 33.41 | 35.73 | +2.44 | +7.61% | 1 | 653 | 14.80% |
| SPY241220P00425000 | 2023-02-03 12:49PM EST | 2024-12-20 | 38.12 | 36.50 | 41.50 | +0.51 | +1.36% | 1 | 749 | 15.25% |
| SPY250117P00425000 | 2023-02-03 3:29PM EST | 2025-01-17 | 39.05 | 37.00 | 42.00 | +1.15 | +3.03% | 123 | 352 | 15.17% |
| SPY250321P00425000 | 2023-02-02 1:57PM EST | 2025-03-21 | 40.55 | 38.50 | 43.50 | 0.00 | - | 1 | 2 | 15.17% |
| SPY251219P00425000 | 2023-02-03 11:30AM EST | 2025-12-19 | 46.50 | 44.00 | 49.00 | -5.50 | -10.58% | 1 | 5 | 15.03% |
© 2023 Yahoo. All rights reserved.
