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
23,409.22 -167.01 (-0.71%) 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:428.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230203C00428000 | 2023-02-03 3:26PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,356 | 7,134 | 27.74% |
| SPY230206C00428000 | 2023-02-03 3:53PM EST | 2023-02-06 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 4,652 | 1,647 | 13.87% |
| SPY230207C00428000 | 2023-02-03 4:12PM EST | 2023-02-07 | 0.02 | 0.01 | 0.02 | -0.19 | -90.48% | 745 | 675 | 13.48% |
| SPY230208C00428000 | 2023-02-03 4:11PM EST | 2023-02-08 | 0.04 | 0.03 | 0.05 | -0.26 | -86.67% | 1,068 | 584 | 13.92% |
| SPY230210C00428000 | 2023-02-03 4:14PM EST | 2023-02-10 | 0.12 | 0.12 | 0.13 | -0.38 | -76.00% | 2,989 | 6,732 | 14.11% |
| SPY230217C00428000 | 2023-02-03 4:12PM EST | 2023-02-17 | 0.85 | 0.84 | 0.86 | -0.67 | -44.08% | 1,518 | 4,584 | 16.07% |
| SPY230224C00428000 | 2023-02-03 4:13PM EST | 2023-02-24 | 1.32 | 1.28 | 1.32 | -0.74 | -35.92% | 987 | 1,803 | 15.24% |
| SPY230303C00428000 | 2023-02-03 3:57PM EST | 2023-03-03 | 2.00 | 1.84 | 1.89 | -1.39 | -41.00% | 248 | 2,103 | 15.13% |
| SPY230310C00428000 | 2023-02-03 3:52PM EST | 2023-03-10 | 2.58 | 2.57 | 2.65 | -0.93 | -26.50% | 162 | 544 | 15.60% |
| SPY230317C00428000 | 2023-02-03 4:14PM EST | 2023-03-17 | 3.32 | 3.28 | 3.34 | -1.03 | -23.68% | 4,951 | 4,537 | 15.83% |
| SPY230331C00428000 | 2023-02-03 2:00PM EST | 2023-03-31 | 4.97 | 4.42 | 4.56 | -0.87 | -14.90% | 162 | 354 | 16.00% |
| SPY230421C00428000 | 2023-02-03 3:08PM EST | 2023-04-21 | 6.38 | 6.30 | 6.42 | -1.28 | -16.71% | 440 | 2,852 | 16.45% |
| SPY230616C00428000 | 2023-02-03 11:15AM EST | 2023-06-16 | 13.73 | 11.29 | 11.86 | -0.07 | -0.51% | 1 | 2,875 | 18.37% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230203P00428000 | 2023-02-03 2:07PM EST | 2023-02-03 | 15.03 | 15.26 | 16.46 | +3.86 | +34.56% | 9 | 14 | 61.11% |
| SPY230217P00428000 | 2023-02-03 1:12PM EST | 2023-02-17 | 15.41 | 15.92 | 16.52 | +1.87 | +13.81% | 15 | 1,460 | 16.13% |
| SPY230224P00428000 | 2023-02-03 2:29PM EST | 2023-02-24 | 16.24 | 16.18 | 16.71 | +1.54 | +10.48% | 1,651 | 7,571 | 14.17% |
| SPY230317P00428000 | 2023-02-03 10:05AM EST | 2023-03-17 | 17.60 | 17.73 | 18.67 | +2.23 | +14.51% | 5 | 84 | 15.13% |
| SPY230331P00428000 | 2023-02-03 9:45AM EST | 2023-03-31 | 18.26 | 18.68 | 19.66 | +1.27 | +7.47% | 3 | 81 | 15.01% |
| SPY230421P00428000 | 2023-02-03 3:52PM EST | 2023-04-21 | 20.48 | 19.78 | 20.65 | +1.08 | +5.57% | 1 | 138 | 14.36% |
| SPY230616P00428000 | 2023-02-02 1:50PM EST | 2023-06-16 | 20.41 | 22.59 | 23.42 | 0.00 | - | 1 | 10 | 14.05% |
© 2023 Yahoo. All rights reserved.
