Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,393.12 -26.02 (-0.09%) CMC Crypto 200
621.79 +7.58 (+1.23%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor3 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230406C00460000 | 2023-03-24 12:12PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 74 | 34.38% |
| SPY230414C00460000 | 2023-03-27 3:46PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 298 | 21.49% |
| SPY230421C00460000 | 2023-03-31 3:47PM EDT | 2023-04-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 182 | 4,743 | 18.36% |
| SPY230428C00460000 | 2023-03-31 3:48PM EDT | 2023-04-28 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 175 | 529 | 16.60% |
| SPY230505C00460000 | 2023-03-31 3:29PM EDT | 2023-05-05 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 309 | 98 | 16.02% |
| SPY230519C00460000 | 2023-03-31 3:58PM EDT | 2023-05-19 | 0.13 | 0.13 | 0.14 | +0.04 | +44.44% | 241 | 14,460 | 15.06% |
| SPY230616C00460000 | 2023-03-31 3:52PM EDT | 2023-06-16 | 0.46 | 0.50 | 0.51 | +0.09 | +24.32% | 218 | 16,158 | 14.84% |
| SPY230630C00460000 | 2023-03-31 3:57PM EDT | 2023-06-30 | 0.66 | 0.66 | 0.68 | +0.17 | +34.69% | 66 | 741 | 14.44% |
| SPY230721C00460000 | 2023-03-31 4:08PM EDT | 2023-07-21 | 1.16 | 1.15 | 1.21 | +0.30 | +34.88% | 190 | 5,941 | 14.77% |
| SPY230818C00460000 | 2023-03-31 1:42PM EDT | 2023-08-18 | 2.17 | 2.13 | 2.29 | +0.55 | +33.95% | 7 | 1,357 | 15.60% |
| SPY230915C00460000 | 2023-03-31 4:13PM EDT | 2023-09-15 | 3.26 | 3.21 | 3.33 | +0.80 | +32.52% | 116 | 10,530 | 15.94% |
| SPY230929C00460000 | 2023-03-31 3:57PM EDT | 2023-09-29 | 3.67 | 3.66 | 3.86 | +0.73 | +24.83% | 10 | 1,377 | 16.07% |
| SPY231020C00460000 | 2023-03-31 4:14PM EDT | 2023-10-20 | 4.75 | 4.65 | 4.84 | +1.02 | +27.35% | 41 | 1,030 | 16.45% |
| SPY231215C00460000 | 2023-03-31 4:10PM EDT | 2023-12-15 | 7.47 | 7.26 | 7.73 | +1.26 | +20.29% | 98 | 14,816 | 17.46% |
| SPY231229C00460000 | 2023-03-31 3:07PM EDT | 2023-12-29 | 7.50 | 7.61 | 8.22 | +1.03 | +15.92% | 36 | 769 | 17.45% |
| SPY240119C00460000 | 2023-03-31 4:01PM EDT | 2024-01-19 | 8.70 | 8.33 | 9.39 | +1.36 | +18.53% | 82 | 14,040 | 17.82% |
| SPY240315C00460000 | 2023-03-31 4:11PM EDT | 2024-03-15 | 11.89 | 11.31 | 12.51 | +1.74 | +17.14% | 21 | 616 | 18.66% |
| SPY240621C00460000 | 2023-03-31 4:07PM EDT | 2024-06-21 | 16.87 | 16.15 | 17.51 | +2.06 | +13.91% | 4 | 6,800 | 19.60% |
| SPY241220C00460000 | 2023-03-31 3:14PM EDT | 2024-12-20 | 24.50 | 23.50 | 28.00 | +2.59 | +11.82% | 178 | 8,366 | 21.71% |
| SPY250117C00460000 | 2023-03-31 12:18PM EDT | 2025-01-17 | 25.75 | 24.50 | 29.00 | +4.65 | +22.04% | 2 | 364 | 21.71% |
| SPY250321C00460000 | 2023-03-31 2:58PM EDT | 2025-03-21 | 26.00 | 27.00 | 31.50 | +3.27 | +14.39% | 2 | 32 | 21.86% |
| SPY251219C00460000 | 2023-03-31 3:22PM EDT | 2025-12-19 | 39.00 | 38.00 | 42.50 | +2.20 | +5.98% | 1 | 222 | 22.76% |
Putsfor3 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230406P00460000 | 2023-03-22 3:02PM EDT | 2023-04-06 | 61.69 | 50.12 | 50.91 | 0.00 | - | 35 | 0 | 52.59% |
| SPY230421P00460000 | 2023-03-30 3:48PM EDT | 2023-04-21 | 56.62 | 50.15 | 50.88 | 0.00 | - | 1 | 2 | 25.88% |
| SPY230519P00460000 | 2023-03-28 10:17AM EDT | 2023-05-19 | 63.56 | 50.15 | 50.88 | 0.00 | - | 11 | 0 | 16.74% |
| SPY230616P00460000 | 2023-03-31 2:08PM EDT | 2023-06-16 | 52.07 | 50.06 | 50.97 | -4.53 | -8.00% | 97 | 36 | 13.98% |
| SPY230630P00460000 | 2023-03-31 2:08PM EDT | 2023-06-30 | 52.62 | 50.06 | 50.97 | -3.59 | -6.39% | 180 | 66 | 12.85% |
| SPY230721P00460000 | 2023-03-31 9:50AM EDT | 2023-07-21 | 54.33 | 50.06 | 50.97 | -2.01 | -3.57% | 1 | 1 | 11.60% |
| SPY230818P00460000 | 2023-03-22 2:11PM EDT | 2023-08-18 | 60.24 | 50.01 | 51.02 | 0.00 | - | - | 1 | 10.61% |
| SPY230915P00460000 | 2023-03-29 2:26PM EDT | 2023-09-15 | 60.15 | 50.01 | 51.01 | 0.00 | - | 12 | 0 | 9.66% |
| SPY230929P00460000 | 2023-03-30 3:38PM EDT | 2023-09-29 | 56.29 | 49.97 | 51.06 | 0.00 | - | 10 | 1 | 9.47% |
| SPY231020P00460000 | 2023-03-31 12:21PM EDT | 2023-10-20 | 52.70 | 49.98 | 51.19 | -14.50 | -21.58% | 1 | 1 | 9.41% |
| SPY231215P00460000 | 2023-03-31 3:57PM EDT | 2023-12-15 | 51.20 | 50.54 | 51.53 | -7.60 | -12.93% | 1 | 224 | 9.16% |
| SPY231229P00460000 | 2023-03-31 10:58AM EDT | 2023-12-29 | 54.10 | 50.52 | 51.92 | -5.50 | -9.23% | 2 | 5 | 9.67% |
| SPY240119P00460000 | 2023-03-31 3:57PM EDT | 2024-01-19 | 51.61 | 50.79 | 52.17 | -15.61 | -23.22% | 4 | 64 | 9.74% |
| SPY240315P00460000 | 2023-03-30 10:59AM EDT | 2024-03-15 | 52.10 | 51.68 | 53.03 | -5.10 | -8.92% | 1 | 31 | 10.05% |
| SPY240621P00460000 | 2023-03-31 3:30PM EDT | 2024-06-21 | 54.21 | 53.36 | 54.75 | -10.49 | -16.21% | 8 | 1,817 | 10.51% |
| SPY241220P00460000 | 2023-03-23 12:05PM EDT | 2024-12-20 | 65.20 | 54.50 | 59.50 | 0.00 | - | 4 | 1,550 | 11.91% |
| SPY250117P00460000 | 2023-03-31 3:30PM EDT | 2025-01-17 | 58.20 | 55.00 | 60.00 | -6.30 | -9.77% | 30 | 156 | 11.94% |
| SPY250321P00460000 | 2023-01-09 2:47PM EDT | 2025-03-21 | 76.63 | 56.50 | 61.00 | 0.00 | - | 8 | 14 | 11.94% |
| SPY251219P00460000 | 2023-03-31 1:23PM EDT | 2025-12-19 | 64.74 | 60.50 | 65.00 | -15.31 | -19.13% | 5 | 9 | 11.90% |
© 2023 Yahoo. All rights reserved.
