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:435.00
Callsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230206C00435000 | 2023-02-03 9:46AM EST | 2023-02-06 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 8 | 516 | 12.50% |
| SPY230207C00435000 | 2023-02-03 3:15PM EST | 2023-02-07 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 300 | 279 | 19.14% |
| SPY230208C00435000 | 2023-02-03 3:40PM EST | 2023-02-08 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 217 | 653 | 17.19% |
| SPY230209C00435000 | 2023-02-03 3:37PM EST | 2023-02-09 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 99 | 245 | 16.80% |
| SPY230210C00435000 | 2023-02-03 4:10PM EST | 2023-02-10 | 0.02 | 0.02 | 0.03 | -0.17 | -89.47% | 1,491 | 1,806 | 16.41% |
| SPY230217C00435000 | 2023-02-03 4:14PM EST | 2023-02-17 | 0.25 | 0.25 | 0.27 | -0.45 | -64.29% | 1,619 | 13,390 | 16.38% |
| SPY230224C00435000 | 2023-02-03 4:10PM EST | 2023-02-24 | 0.49 | 0.48 | 0.49 | -0.27 | -35.53% | 396 | 1,442 | 15.21% |
| SPY230303C00435000 | 2023-02-03 3:59PM EST | 2023-03-03 | 0.84 | 0.79 | 0.81 | -0.32 | -27.59% | 1,151 | 2,116 | 14.93% |
| SPY230310C00435000 | 2023-02-03 3:49PM EST | 2023-03-10 | 1.29 | 1.23 | 1.29 | -0.91 | -41.36% | 778 | 1,145 | 15.26% |
| SPY230317C00435000 | 2023-02-03 4:14PM EST | 2023-03-17 | 1.76 | 1.74 | 1.78 | -0.58 | -24.79% | 3,115 | 17,826 | 15.45% |
| SPY230331C00435000 | 2023-02-03 4:05PM EST | 2023-03-31 | 2.71 | 2.61 | 2.70 | -1.09 | -28.68% | 793 | 6,699 | 15.56% |
| SPY230421C00435000 | 2023-02-03 3:55PM EST | 2023-04-21 | 4.25 | 4.07 | 4.17 | -0.72 | -14.49% | 476 | 33,178 | 15.88% |
| SPY230519C00435000 | 2023-02-03 3:57PM EST | 2023-05-19 | 6.55 | 6.27 | 6.46 | -1.35 | -17.09% | 208 | 2,212 | 16.74% |
| SPY230616C00435000 | 2023-02-03 4:11PM EST | 2023-06-16 | 8.44 | 8.29 | 8.76 | -1.26 | -12.99% | 594 | 6,531 | 17.50% |
| SPY230630C00435000 | 2023-02-03 3:17PM EST | 2023-06-30 | 9.45 | 8.88 | 9.47 | -0.96 | -9.22% | 17 | 3,887 | 17.39% |
| SPY230721C00435000 | 2023-02-03 4:09PM EST | 2023-07-21 | 10.64 | 10.58 | 10.81 | -2.05 | -16.15% | 146 | 551 | 17.57% |
| SPY230915C00435000 | 2023-02-03 2:35PM EST | 2023-09-15 | 15.36 | 14.91 | 15.24 | -1.17 | -7.08% | 364 | 1,179 | 18.85% |
| SPY230929C00435000 | 2023-02-03 1:58PM EST | 2023-09-29 | 16.63 | 15.48 | 16.37 | -0.87 | -4.97% | 1 | 65 | 19.18% |
| SPY231215C00435000 | 2023-02-03 1:59PM EST | 2023-12-15 | 22.36 | 20.86 | 22.13 | -1.98 | -8.13% | 379 | 5,444 | 20.53% |
| SPY231229C00435000 | 2023-02-03 2:19PM EST | 2023-12-29 | 22.10 | 20.00 | 24.50 | -1.61 | -6.79% | 31 | 101 | 21.63% |
| SPY240119C00435000 | 2023-02-03 11:54AM EST | 2024-01-19 | 25.55 | 22.61 | 24.05 | +0.60 | +2.40% | 7 | 5,767 | 20.69% |
| SPY240621C00435000 | 2023-02-03 3:10PM EST | 2024-06-21 | 33.03 | 31.70 | 34.41 | -3.11 | -8.61% | 155 | 2,232 | 22.63% |
| SPY241220C00435000 | 2023-02-02 11:59AM EST | 2024-12-20 | 43.80 | 40.00 | 45.00 | 0.00 | - | 2 | 1,395 | 24.09% |
| SPY250117C00435000 | 2023-01-27 3:46PM EST | 2025-01-17 | 39.00 | 40.50 | 45.50 | 0.00 | - | 12 | 353 | 23.83% |
| SPY250321C00435000 | 2023-01-25 2:40PM EST | 2025-03-21 | 36.50 | 44.00 | 49.00 | 0.00 | - | 1 | 3 | 24.30% |
| SPY251219C00435000 | 2023-02-02 1:30PM EST | 2025-12-19 | 58.18 | 54.50 | 59.50 | 0.00 | - | 2 | 3 | 24.67% |
Putsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230210P00435000 | 2023-02-03 1:10PM EST | 2023-02-10 | 22.30 | 22.55 | 23.19 | +4.58 | +25.85% | 1 | 2 | 26.98% |
| SPY230217P00435000 | 2023-02-03 3:59PM EST | 2023-02-17 | 22.60 | 22.52 | 23.19 | +2.06 | +10.03% | 51 | 94 | 19.08% |
| SPY230317P00435000 | 2023-02-03 4:03PM EST | 2023-03-17 | 23.47 | 23.29 | 24.12 | +1.18 | +5.29% | 118 | 1,128 | 14.53% |
| SPY230331P00435000 | 2023-02-03 3:06PM EST | 2023-03-31 | 25.35 | 23.76 | 25.05 | +3.97 | +18.57% | 12 | 25 | 14.89% |
| SPY230421P00435000 | 2023-02-03 4:13PM EST | 2023-04-21 | 25.13 | 24.57 | 25.71 | +4.13 | +19.67% | 38 | 17,773 | 13.95% |
| SPY230519P00435000 | 2023-02-03 2:56PM EST | 2023-05-19 | 25.86 | 25.55 | 26.80 | +2.63 | +11.32% | 34 | 9,098 | 13.58% |
| SPY230616P00435000 | 2023-02-03 3:43PM EST | 2023-06-16 | 27.50 | 26.75 | 27.77 | +1.75 | +6.80% | 6 | 3,857 | 13.29% |
| SPY230630P00435000 | 2023-02-02 4:03PM EST | 2023-06-30 | 24.45 | 27.16 | 28.28 | +0.18 | +0.74% | 1 | 418 | 13.23% |
| SPY230721P00435000 | 2023-02-03 1:52PM EST | 2023-07-21 | 28.15 | 27.89 | 29.09 | +3.05 | +12.15% | 21 | 35 | 13.23% |
| SPY230915P00435000 | 2023-02-03 1:39PM EST | 2023-09-15 | 30.45 | 29.94 | 31.01 | +2.66 | +9.57% | 13 | 1,925 | 13.16% |
| SPY230929P00435000 | 2023-02-03 3:54PM EST | 2023-09-29 | 31.00 | 30.50 | 31.60 | +2.53 | +8.89% | 7 | 46 | 13.26% |
| SPY231215P00435000 | 2023-02-02 2:01PM EST | 2023-12-15 | 30.87 | 32.83 | 34.33 | 0.00 | - | 6 | 2,482 | 13.47% |
| SPY231229P00435000 | 2023-02-02 12:38PM EST | 2023-12-29 | 32.00 | 31.75 | 36.50 | 0.00 | - | 3 | 5 | 14.65% |
| SPY240119P00435000 | 2023-02-03 10:40AM EST | 2024-01-19 | 32.75 | 33.79 | 35.50 | +0.70 | +2.18% | 1 | 1,410 | 13.55% |
| SPY240621P00435000 | 2023-01-12 10:38AM EST | 2024-06-21 | 50.24 | 37.70 | 40.11 | 0.00 | - | 13 | 139 | 13.79% |
| SPY241220P00435000 | 2023-01-24 2:30PM EST | 2024-12-20 | 50.00 | 40.50 | 45.50 | 0.00 | - | 25 | 3,070 | 14.27% |
| SPY250117P00435000 | 2023-02-03 3:59PM EST | 2025-01-17 | 42.97 | 41.50 | 46.50 | -3.61 | -7.75% | 67 | 98 | 14.43% |
| SPY250321P00435000 | 2023-01-20 2:11PM EST | 2025-03-21 | 57.37 | 42.50 | 47.50 | 0.00 | - | 1 | 1 | 14.25% |
| SPY251219P00435000 | 2023-02-02 10:02AM EST | 2025-12-19 | 52.49 | 48.00 | 53.00 | 0.00 | - | 1 | 15 | 14.25% |
© 2023 Yahoo. All rights reserved.
