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
23,441.27 -141.51 (-0.60%) 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:432.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230203C00432000 | 2023-02-03 1:46PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,616 | 33.59% |
| SPY230206C00432000 | 2023-02-03 11:40AM EST | 2023-02-06 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 902 | 1,350 | 16.80% |
| SPY230207C00432000 | 2023-02-03 3:57PM EST | 2023-02-07 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 117 | 323 | 15.24% |
| SPY230208C00432000 | 2023-02-03 3:46PM EST | 2023-02-08 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 119 | 509 | 14.84% |
| SPY230209C00432000 | 2023-02-03 3:16PM EST | 2023-02-09 | 0.03 | 0.02 | 0.03 | -0.14 | -82.35% | 149 | 360 | 14.55% |
| SPY230210C00432000 | 2023-02-03 4:11PM EST | 2023-02-10 | 0.04 | 0.04 | 0.05 | -0.30 | -88.24% | 697 | 3,428 | 14.55% |
| SPY230217C00432000 | 2023-02-03 4:12PM EST | 2023-02-17 | 0.44 | 0.43 | 0.45 | -0.41 | -48.24% | 681 | 7,393 | 15.88% |
| SPY230224C00432000 | 2023-02-03 4:01PM EST | 2023-02-24 | 0.80 | 0.74 | 0.76 | -0.83 | -50.92% | 237 | 893 | 14.98% |
| SPY230303C00432000 | 2023-02-03 3:55PM EST | 2023-03-03 | 1.25 | 1.14 | 1.18 | -1.01 | -44.69% | 360 | 2,954 | 14.83% |
| SPY230310C00432000 | 2023-02-03 1:44PM EST | 2023-03-10 | 1.98 | 1.71 | 1.78 | -0.83 | -29.54% | 79 | 619 | 15.26% |
| SPY230317C00432000 | 2023-02-03 4:14PM EST | 2023-03-17 | 2.32 | 2.31 | 2.35 | -1.19 | -33.90% | 960 | 4,717 | 15.47% |
| SPY230331C00432000 | 2023-02-03 3:08PM EST | 2023-03-31 | 3.42 | 3.30 | 3.40 | -1.01 | -22.80% | 70 | 2,858 | 15.63% |
| SPY230421C00432000 | 2023-02-03 3:55PM EST | 2023-04-21 | 5.13 | 4.93 | 5.04 | -0.99 | -16.18% | 492 | 704 | 16.03% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230203P00432000 | 2023-02-02 11:59AM EST | 2023-02-03 | 16.10 | 19.26 | 20.46 | 0.00 | - | 4 | 0 | 52.25% |
| SPY230217P00432000 | 2023-02-02 1:42PM EST | 2023-02-17 | 15.32 | 19.62 | 20.25 | 0.00 | - | 2 | 13 | 17.05% |
| SPY230224P00432000 | 2023-02-03 10:19AM EST | 2023-02-24 | 17.30 | 19.73 | 20.33 | +1.13 | +6.99% | 6 | 13 | 14.55% |
| SPY230303P00432000 | 2023-02-03 9:59AM EST | 2023-03-03 | 18.81 | 19.86 | 20.45 | +1.82 | +10.71% | 202 | 7 | 13.25% |
| SPY230317P00432000 | 2023-02-02 9:57AM EST | 2023-03-17 | 20.06 | 20.69 | 21.84 | 0.00 | - | 1 | 13 | 15.08% |
| SPY230331P00432000 | 2023-02-02 1:16PM EST | 2023-03-31 | 19.09 | 21.49 | 22.64 | 0.00 | - | 3 | 30 | 14.81% |
| SPY230421P00432000 | 2023-02-03 10:50AM EST | 2023-04-21 | 20.50 | 22.43 | 23.44 | +0.92 | +4.70% | 11 | 42 | 14.04% |
© 2023 Yahoo. All rights reserved.
