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
23,442.94 +104.68 (+0.45%) 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:440.00
Callsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230206C00440000 | 2023-02-03 9:30AM EST | 2023-02-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,080 | 26.17% |
| SPY230207C00440000 | 2023-02-03 10:13AM EST | 2023-02-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 562 | 22.66% |
| SPY230208C00440000 | 2023-02-03 1:41PM EST | 2023-02-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 299 | 20.31% |
| SPY230209C00440000 | 2023-02-03 3:44PM EST | 2023-02-09 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 64 | 210 | 18.75% |
| SPY230210C00440000 | 2023-02-03 3:57PM EST | 2023-02-10 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 620 | 1,322 | 18.56% |
| SPY230217C00440000 | 2023-02-03 4:14PM EST | 2023-02-17 | 0.11 | 0.10 | 0.11 | -0.21 | -65.62% | 1,402 | 37,704 | 16.41% |
| SPY230224C00440000 | 2023-02-03 3:55PM EST | 2023-02-24 | 0.26 | 0.22 | 0.23 | -0.12 | -31.58% | 1,358 | 2,042 | 15.16% |
| SPY230303C00440000 | 2023-02-03 4:13PM EST | 2023-03-03 | 0.41 | 0.41 | 0.42 | -0.38 | -48.10% | 241 | 914 | 14.78% |
| SPY230310C00440000 | 2023-02-03 4:09PM EST | 2023-03-10 | 0.73 | 0.70 | 0.74 | -0.45 | -38.14% | 228 | 327 | 15.05% |
| SPY230317C00440000 | 2023-02-03 4:10PM EST | 2023-03-17 | 1.08 | 1.06 | 1.09 | -0.60 | -35.71% | 2,345 | 23,427 | 15.20% |
| SPY230331C00440000 | 2023-02-03 2:36PM EST | 2023-03-31 | 1.93 | 1.72 | 1.80 | -0.63 | -24.61% | 434 | 1,923 | 15.27% |
| SPY230421C00440000 | 2023-02-03 4:12PM EST | 2023-04-21 | 2.93 | 2.88 | 2.98 | -1.02 | -25.82% | 1,327 | 17,238 | 15.50% |
| SPY230519C00440000 | 2023-02-03 3:57PM EST | 2023-05-19 | 4.98 | 4.73 | 4.87 | -1.07 | -17.69% | 643 | 2,867 | 16.18% |
| SPY230616C00440000 | 2023-02-03 4:07PM EST | 2023-06-16 | 6.75 | 6.51 | 6.92 | -0.85 | -11.18% | 1,753 | 19,452 | 16.92% |
| SPY230630C00440000 | 2023-02-03 3:48PM EST | 2023-06-30 | 7.28 | 7.14 | 7.35 | -1.54 | -17.46% | 71 | 4,788 | 16.57% |
| SPY230721C00440000 | 2023-02-03 3:37PM EST | 2023-07-21 | 8.69 | 8.57 | 8.78 | -1.05 | -10.78% | 121 | 5,139 | 16.98% |
| SPY230915C00440000 | 2023-02-03 3:08PM EST | 2023-09-15 | 12.86 | 12.53 | 12.92 | -0.83 | -6.06% | 21 | 5,177 | 18.25% |
| SPY230929C00440000 | 2023-02-03 2:24PM EST | 2023-09-29 | 13.65 | 13.14 | 13.96 | -1.84 | -11.88% | 3 | 803 | 18.54% |
| SPY231215C00440000 | 2023-02-03 2:25PM EST | 2023-12-15 | 18.60 | 18.34 | 19.55 | -2.13 | -10.27% | 150 | 8,363 | 19.95% |
| SPY231229C00440000 | 2023-02-03 3:48PM EST | 2023-12-29 | 19.80 | 18.93 | 22.00 | -3.04 | -13.31% | 37 | 248 | 21.13% |
| SPY240119C00440000 | 2023-02-03 3:29PM EST | 2024-01-19 | 21.13 | 20.02 | 21.40 | -1.67 | -7.32% | 128 | 11,937 | 20.10% |
| SPY240621C00440000 | 2023-02-03 3:10PM EST | 2024-06-21 | 30.26 | 28.98 | 31.64 | -0.52 | -1.69% | 133 | 2,986 | 22.13% |
| SPY241220C00440000 | 2023-02-03 1:22PM EST | 2024-12-20 | 40.31 | 37.00 | 42.00 | -0.19 | -0.47% | 1 | 3,255 | 23.57% |
| SPY250117C00440000 | 2023-02-03 12:01PM EST | 2025-01-17 | 43.00 | 38.00 | 43.00 | +3.05 | +7.63% | 37 | 465 | 23.54% |
| SPY250321C00440000 | 2023-02-02 12:34PM EST | 2025-03-21 | 45.00 | 41.00 | 46.00 | 0.00 | - | 2 | 8 | 23.81% |
| SPY251219C00440000 | 2023-02-03 9:49AM EST | 2025-12-19 | 57.50 | 52.00 | 57.00 | -0.49 | -0.84% | 4 | 57 | 24.43% |
Putsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230210P00440000 | 2023-01-30 3:45PM EST | 2023-02-10 | 38.67 | 27.55 | 28.18 | 0.00 | - | 2 | 15 | 31.13% |
| SPY230217P00440000 | 2023-02-03 4:11PM EST | 2023-02-17 | 28.00 | 27.51 | 28.19 | +5.40 | +23.89% | 22 | 52 | 22.11% |
| SPY230224P00440000 | 2023-02-03 12:48PM EST | 2023-02-24 | 24.10 | 27.48 | 28.19 | +0.26 | +1.09% | 104 | 12 | 18.06% |
| SPY230303P00440000 | 2023-02-03 9:50AM EST | 2023-03-03 | 26.24 | 27.49 | 28.18 | +0.02 | +0.08% | 4 | 8 | 15.58% |
| SPY230317P00440000 | 2023-02-03 3:46PM EST | 2023-03-17 | 28.58 | 27.69 | 28.60 | +2.63 | +10.13% | 38 | 990 | 14.66% |
| SPY230331P00440000 | 2023-02-03 3:48PM EST | 2023-03-31 | 28.92 | 27.82 | 29.10 | +3.96 | +15.87% | 28 | 70 | 14.30% |
| SPY230421P00440000 | 2023-02-03 3:15PM EST | 2023-04-21 | 29.24 | 28.43 | 29.78 | +4.31 | +17.29% | 119 | 149 | 13.78% |
| SPY230519P00440000 | 2023-02-03 3:34PM EST | 2023-05-19 | 29.91 | 29.15 | 30.59 | +2.41 | +8.76% | 24 | 62 | 13.22% |
| SPY230616P00440000 | 2023-02-03 3:17PM EST | 2023-06-16 | 30.77 | 30.13 | 31.33 | +2.02 | +7.03% | 63 | 19,805 | 12.81% |
| SPY230630P00440000 | 2023-02-03 10:43AM EST | 2023-06-30 | 28.26 | 30.45 | 31.73 | +0.02 | +0.07% | 2 | 246 | 12.71% |
| SPY230721P00440000 | 2023-02-02 11:37AM EST | 2023-07-21 | 28.65 | 31.05 | 32.39 | 0.00 | - | 7 | 11 | 12.67% |
| SPY230915P00440000 | 2023-02-03 2:58PM EST | 2023-09-15 | 33.83 | 32.78 | 34.01 | +3.01 | +9.77% | 2 | 3,665 | 12.54% |
| SPY230929P00440000 | 2023-02-03 10:29AM EST | 2023-09-29 | 31.96 | 33.31 | 34.53 | +0.96 | +3.10% | 21 | 210 | 12.63% |
| SPY231215P00440000 | 2023-02-02 2:02PM EST | 2023-12-15 | 33.25 | 35.43 | 37.08 | 0.00 | - | 31 | 4,591 | 12.91% |
| SPY231229P00440000 | 2023-02-03 1:00PM EST | 2023-12-29 | 36.28 | 34.20 | 39.00 | -3.72 | -9.30% | 2 | 4 | 13.99% |
| SPY240119P00440000 | 2023-02-01 2:52PM EST | 2024-01-19 | 38.00 | 36.28 | 38.11 | 0.00 | - | 17 | 2,026 | 12.96% |
| SPY240621P00440000 | 2023-02-01 10:50AM EST | 2024-06-21 | 45.15 | 40.07 | 42.53 | 0.00 | - | 2 | 157 | 13.27% |
| SPY241220P00440000 | 2023-02-02 11:17AM EST | 2024-12-20 | 43.75 | 43.00 | 48.00 | 0.00 | - | 3 | 479 | 13.91% |
| SPY250117P00440000 | 2023-02-03 12:12PM EST | 2025-01-17 | 44.72 | 43.50 | 48.50 | +0.43 | +0.97% | 16 | 75 | 13.86% |
| SPY250321P00440000 | 2023-02-01 3:20PM EST | 2025-03-21 | 48.72 | 45.00 | 50.00 | 0.00 | - | 1 | 1 | 13.93% |
| SPY251219P00440000 | 2023-01-30 11:06AM EST | 2025-12-19 | 57.00 | 50.00 | 55.00 | 0.00 | - | 2 | 10 | 13.82% |
© 2023 Yahoo. All rights reserved.
