Singapore markets open in 8 hours 52 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,108.30 -2.78 (-0.07%) Dow
33,788.77 -102.25 (-0.30%) Nasdaq
11,910.63 +23.18 (+0.20%) BTC-USD
22,916.03 -140.66 (-0.61%) CMC Crypto 200
526.95 +1.00 (+0.19%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EST. Market open.
Strike:434.00
Callsfor7 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230207C00434000 | 2023-02-06 3:40PM EST | 2023-02-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 650 | 40.63% |
| SPY230208C00434000 | 2023-02-07 9:33AM EST | 2023-02-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 756 | 28.91% |
| SPY230209C00434000 | 2023-02-06 10:48AM EST | 2023-02-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 262 | 617 | 23.83% |
| SPY230210C00434000 | 2023-02-07 10:23AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 1,771 | 20.31% |
| SPY230213C00434000 | 2023-02-07 9:45AM EST | 2023-02-13 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 505 | 16.80% |
| SPY230214C00434000 | 2023-02-07 10:20AM EST | 2023-02-14 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 15 | 39 | 18.36% |
| SPY230215C00434000 | 2023-02-07 9:36AM EST | 2023-02-15 | 0.10 | 0.09 | 0.10 | 0.00 | - | 6 | 93 | 18.26% |
| SPY230216C00434000 | 2023-02-06 10:57AM EST | 2023-02-16 | 0.17 | 0.12 | 0.13 | 0.00 | - | 3 | 4 | 18.12% |
| SPY230217C00434000 | 2023-02-07 10:05AM EST | 2023-02-17 | 0.16 | 0.16 | 0.17 | -0.01 | -5.88% | 95 | 3,042 | 18.07% |
| SPY230224C00434000 | 2023-02-07 10:41AM EST | 2023-02-24 | 0.33 | 0.33 | 0.33 | -0.02 | -5.71% | 41 | 984 | 16.02% |
| SPY230303C00434000 | 2023-02-07 10:51AM EST | 2023-03-03 | 0.60 | 0.59 | 0.60 | -0.01 | -1.64% | 26 | 859 | 15.53% |
| SPY230310C00434000 | 2023-02-07 10:49AM EST | 2023-03-10 | 0.98 | 1.00 | 1.01 | -0.01 | -1.01% | 91 | 559 | 15.71% |
| SPY230317C00434000 | 2023-02-07 10:27AM EST | 2023-03-17 | 1.39 | 1.46 | 1.48 | -0.01 | -0.71% | 4 | 4,343 | 15.93% |
| SPY230324C00434000 | 2023-02-07 9:58AM EST | 2023-03-24 | 1.91 | 1.92 | 1.95 | -0.06 | -3.05% | 68 | 8 | 16.05% |
| SPY230331C00434000 | 2023-02-06 2:29PM EST | 2023-03-31 | 2.49 | 2.29 | 2.31 | 0.00 | - | 23 | 1,427 | 15.86% |
| SPY230421C00434000 | 2023-02-07 10:51AM EST | 2023-04-21 | 3.74 | 3.72 | 3.75 | -0.07 | -1.84% | 93 | 2,012 | 16.20% |
Putsfor7 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230210P00434000 | 2023-02-03 3:25PM EST | 2023-02-10 | 21.31 | 24.65 | 24.81 | 0.00 | - | 325 | 0 | 36.50% |
| SPY230214P00434000 | 2023-02-06 3:30PM EST | 2023-02-14 | 25.10 | 24.74 | 24.92 | 0.00 | - | 10 | 0 | 27.12% |
| SPY230215P00434000 | 2023-02-06 10:32AM EST | 2023-02-15 | 25.75 | 24.60 | 24.78 | 0.00 | - | 10 | 0 | 23.98% |
| SPY230217P00434000 | 2023-02-03 1:54PM EST | 2023-02-17 | 20.81 | 24.54 | 24.70 | 0.00 | - | 5 | 1 | 20.75% |
| SPY230224P00434000 | 2023-01-30 9:52AM EST | 2023-02-24 | 29.73 | 24.79 | 24.96 | 0.00 | - | - | 2 | 18.38% |
| SPY230303P00434000 | 2023-02-03 2:33PM EST | 2023-03-03 | 21.82 | 24.81 | 25.00 | 0.00 | - | 201 | 103 | 15.85% |
| SPY230310P00434000 | 2023-02-07 9:49AM EST | 2023-03-10 | 24.82 | 24.48 | 25.05 | +2.87 | +13.08% | 562 | 33 | 14.27% |
| SPY230317P00434000 | 2023-02-06 3:49PM EST | 2023-03-17 | 25.00 | 25.36 | 25.53 | 0.00 | - | 1 | 1 | 14.89% |
| SPY230331P00434000 | 2023-02-02 11:29AM EST | 2023-03-31 | 20.05 | 25.96 | 26.19 | 0.00 | - | 4 | 3 | 14.67% |
| SPY230421P00434000 | 2023-02-07 10:44AM EST | 2023-04-21 | 27.27 | 26.74 | 27.01 | +1.67 | +6.52% | 2 | 14 | 14.15% |
© 2023 Yahoo. All rights reserved.
