Singapore markets closed
Straits Times Index
3,390.87 +13.68 (+0.41%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,771.00 +9.89 (+0.13%) BTC-USD
22,967.42 -68.28 (-0.30%) CMC Crypto 200
520.45 -6.73 (-1.28%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:345.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230127C00345000 | 2023-01-25 10:32AM EST | 2023-01-27 | 49.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230203C00345000 | 2023-01-06 11:52AM EST | 2023-02-03 | 43.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY230210C00345000 | 2023-01-20 1:41PM EST | 2023-02-10 | 48.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230217C00345000 | 2023-01-26 2:51PM EST | 2023-02-17 | 59.31 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY230224C00345000 | 2023-01-17 10:45AM EST | 2023-02-24 | 55.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY230317C00345000 | 2023-01-26 2:59PM EST | 2023-03-17 | 61.31 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY230331C00345000 | 2023-01-23 3:36PM EST | 2023-03-31 | 58.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230421C00345000 | 2023-01-26 2:26PM EST | 2023-04-21 | 62.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230519C00345000 | 2023-01-26 2:26PM EST | 2023-05-19 | 64.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230616C00345000 | 2023-01-26 3:18PM EST | 2023-06-16 | 67.13 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SPY230630C00345000 | 2023-01-25 12:33PM EST | 2023-06-30 | 61.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230721C00345000 | 2023-01-17 11:27AM EST | 2023-07-21 | 65.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPY230915C00345000 | 2023-01-24 11:07AM EST | 2023-09-15 | 71.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929C00345000 | 2023-01-09 2:20PM EST | 2023-09-29 | 65.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY231215C00345000 | 2023-01-26 12:30PM EST | 2023-12-15 | 76.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240119C00345000 | 2023-01-25 10:41AM EST | 2024-01-19 | 71.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240621C00345000 | 2023-01-26 9:31AM EST | 2024-06-21 | 86.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241220C00345000 | 2023-01-19 12:18PM EST | 2024-12-20 | 83.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00345000 | 2022-12-29 3:57PM EST | 2025-01-17 | 84.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00345000 | 2023-01-06 3:38PM EST | 2025-03-21 | 88.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY251219C00345000 | 2023-01-19 12:18PM EST | 2025-12-19 | 95.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230127P00345000 | 2023-01-25 11:40AM EST | 2023-01-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| SPY230130P00345000 | 2023-01-20 9:35AM EST | 2023-01-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SPY230203P00345000 | 2023-01-26 3:59PM EST | 2023-02-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 25.00% |
| SPY230210P00345000 | 2023-01-26 3:56PM EST | 2023-02-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| SPY230217P00345000 | 2023-01-26 3:59PM EST | 2023-02-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,979 | 0 | 12.50% |
| SPY230224P00345000 | 2023-01-26 3:58PM EST | 2023-02-24 | 0.27 | 0.00 | 0.00 | 0.00 | - | 974 | 0 | 12.50% |
| SPY230303P00345000 | 2023-01-26 3:57PM EST | 2023-03-03 | 0.40 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| SPY230317P00345000 | 2023-01-26 4:07PM EST | 2023-03-17 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4,229 | 0 | 6.25% |
| SPY230331P00345000 | 2023-01-26 4:08PM EST | 2023-03-31 | 1.32 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 6.25% |
| SPY230421P00345000 | 2023-01-26 4:14PM EST | 2023-04-21 | 1.99 | 0.00 | 0.00 | 0.00 | - | 5,592 | 0 | 6.25% |
| SPY230519P00345000 | 2023-01-26 3:51PM EST | 2023-05-19 | 2.97 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| SPY230616P00345000 | 2023-01-26 4:04PM EST | 2023-06-16 | 3.96 | 0.00 | 0.00 | 0.00 | - | 748 | 0 | 6.25% |
| SPY230630P00345000 | 2023-01-26 3:27PM EST | 2023-06-30 | 4.37 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| SPY230721P00345000 | 2023-01-26 3:48PM EST | 2023-07-21 | 5.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPY230915P00345000 | 2023-01-26 3:24PM EST | 2023-09-15 | 6.99 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SPY230929P00345000 | 2023-01-26 3:58PM EST | 2023-09-29 | 7.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY231215P00345000 | 2023-01-26 3:58PM EST | 2023-12-15 | 9.56 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 3.13% |
| SPY231229P00345000 | 2023-01-26 4:01PM EST | 2023-12-29 | 9.92 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 3.13% |
| SPY240119P00345000 | 2023-01-26 3:44PM EST | 2024-01-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4,092 | 0 | 3.13% |
| SPY240621P00345000 | 2023-01-24 10:15AM EST | 2024-06-21 | 15.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241220P00345000 | 2023-01-26 3:53PM EST | 2024-12-20 | 15.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SPY250117P00345000 | 2023-01-19 3:41PM EST | 2025-01-17 | 22.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY250321P00345000 | 2022-12-30 2:57PM EST | 2025-03-21 | 26.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY251219P00345000 | 2023-01-23 2:28PM EST | 2025-12-19 | 25.75 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.
