Singapore markets closed
Straits Times Index
3,388.58 +11.39 (+0.34%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,769.12 +8.01 (+0.10%) BTC-USD
22,956.19 -29.06 (-0.13%) CMC Crypto 200
520.48 -6.70 (-1.27%)
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:358.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230127C00358000 | 2023-01-26 10:26AM EST | 2023-01-27 | 45.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230203C00358000 | 2023-01-25 3:21PM EST | 2023-02-03 | 42.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230217C00358000 | 2023-01-25 1:12PM EST | 2023-02-17 | 41.76 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY230224C00358000 | 2023-01-25 9:36AM EST | 2023-02-24 | 40.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY230317C00358000 | 2023-01-19 2:23PM EST | 2023-03-17 | 37.93 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPY230616C00358000 | 2023-01-17 2:52PM EST | 2023-06-16 | 52.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY230630C00358000 | 2022-10-12 2:42PM EST | 2023-06-30 | 36.03 | 60.43 | 61.09 | 0.00 | - | 1 | 8 | 32.88% |
| SPY230929C00358000 | 2022-11-30 3:54PM EST | 2023-09-29 | 71.79 | 51.12 | 52.16 | 0.00 | - | 1 | 24 | 16.83% |
| SPY231229C00358000 | 2023-01-05 3:01PM EST | 2023-12-29 | 55.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230127P00358000 | 2023-01-26 11:02AM EST | 2023-01-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPY230130P00358000 | 2023-01-26 3:43PM EST | 2023-01-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| SPY230131P00358000 | 2023-01-25 2:10PM EST | 2023-01-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 25.00% |
| SPY230202P00358000 | 2023-01-26 11:25AM EST | 2023-02-02 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY230203P00358000 | 2023-01-26 3:17PM EST | 2023-02-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 12.50% |
| SPY230210P00358000 | 2023-01-26 1:02PM EST | 2023-02-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 12.50% |
| SPY230217P00358000 | 2023-01-26 3:57PM EST | 2023-02-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| SPY230224P00358000 | 2023-01-26 2:49PM EST | 2023-02-24 | 0.47 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 12.50% |
| SPY230303P00358000 | 2023-01-26 3:32PM EST | 2023-03-03 | 0.69 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| SPY230317P00358000 | 2023-01-26 3:59PM EST | 2023-03-17 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1,183 | 0 | 6.25% |
| SPY230331P00358000 | 2023-01-26 3:58PM EST | 2023-03-31 | 2.07 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 6.25% |
| SPY230519P00358000 | 2023-01-26 3:32PM EST | 2023-05-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY230616P00358000 | 2023-01-26 3:51PM EST | 2023-06-16 | 5.38 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| SPY230630P00358000 | 2023-01-26 3:22PM EST | 2023-06-30 | 5.91 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| SPY230929P00358000 | 2023-01-06 2:11PM EST | 2023-09-29 | 15.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| SPY231229P00358000 | 2023-01-26 11:45AM EST | 2023-12-29 | 12.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.
