Singapore markets closed
Straits Times Index
3,392.46 +15.27 (+0.45%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,770.69 +9.58 (+0.12%) 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:375.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230127C00375000 | 2023-01-26 4:01PM EST | 2023-01-27 | 29.62 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY230201C00375000 | 2023-01-26 10:24AM EST | 2023-02-01 | 28.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230202C00375000 | 2023-01-25 9:53AM EST | 2023-02-02 | 21.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230203C00375000 | 2023-01-26 4:02PM EST | 2023-02-03 | 30.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY230210C00375000 | 2023-01-25 11:38AM EST | 2023-02-10 | 23.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY230217C00375000 | 2023-01-26 3:45PM EST | 2023-02-17 | 30.55 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 0.00% |
| SPY230224C00375000 | 2023-01-26 12:04PM EST | 2023-02-24 | 29.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY230303C00375000 | 2023-01-24 3:12PM EST | 2023-03-03 | 29.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317C00375000 | 2023-01-26 3:59PM EST | 2023-03-17 | 34.35 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SPY230331C00375000 | 2023-01-26 12:00PM EST | 2023-03-31 | 32.80 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| SPY230421C00375000 | 2023-01-26 11:46AM EST | 2023-04-21 | 34.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY230519C00375000 | 2023-01-26 9:57AM EST | 2023-05-19 | 37.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230616C00375000 | 2023-01-26 3:19PM EST | 2023-06-16 | 42.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SPY230630C00375000 | 2023-01-23 3:00PM EST | 2023-06-30 | 40.27 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| SPY230721C00375000 | 2023-01-25 10:55AM EST | 2023-07-21 | 37.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00375000 | 2023-01-26 3:58PM EST | 2023-09-15 | 49.38 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| SPY230929C00375000 | 2023-01-25 1:17PM EST | 2023-09-29 | 45.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231215C00375000 | 2023-01-26 3:17PM EST | 2023-12-15 | 54.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY231229C00375000 | 2023-01-26 9:30AM EST | 2023-12-29 | 55.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240119C00375000 | 2023-01-25 11:58AM EST | 2024-01-19 | 52.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240621C00375000 | 2023-01-10 2:19PM EST | 2024-06-21 | 57.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220C00375000 | 2023-01-25 11:47AM EST | 2024-12-20 | 68.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117C00375000 | 2023-01-26 3:31PM EST | 2025-01-17 | 73.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00375000 | 2023-01-20 2:55PM EST | 2025-03-21 | 71.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY251219C00375000 | 2023-01-23 1:40PM EST | 2025-12-19 | 86.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230127P00375000 | 2023-01-26 4:04PM EST | 2023-01-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,057 | 0 | 25.00% |
| SPY230130P00375000 | 2023-01-26 3:32PM EST | 2023-01-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| SPY230131P00375000 | 2023-01-26 2:42PM EST | 2023-01-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| SPY230201P00375000 | 2023-01-26 3:59PM EST | 2023-02-01 | 0.05 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| SPY230202P00375000 | 2023-01-26 4:05PM EST | 2023-02-02 | 0.09 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| SPY230203P00375000 | 2023-01-26 4:13PM EST | 2023-02-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,134 | 0 | 12.50% |
| SPY230210P00375000 | 2023-01-26 4:12PM EST | 2023-02-10 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5,282 | 0 | 6.25% |
| SPY230217P00375000 | 2023-01-26 4:14PM EST | 2023-02-17 | 0.88 | 0.00 | 0.00 | 0.00 | - | 9,601 | 0 | 6.25% |
| SPY230224P00375000 | 2023-01-26 4:12PM EST | 2023-02-24 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,526 | 0 | 6.25% |
| SPY230303P00375000 | 2023-01-26 4:11PM EST | 2023-03-03 | 1.61 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 6.25% |
| SPY230317P00375000 | 2023-01-26 4:07PM EST | 2023-03-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3,092 | 0 | 3.13% |
| SPY230331P00375000 | 2023-01-26 4:06PM EST | 2023-03-31 | 3.80 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 3.13% |
| SPY230421P00375000 | 2023-01-26 3:59PM EST | 2023-04-21 | 4.94 | 0.00 | 0.00 | 0.00 | - | 1,154 | 0 | 3.13% |
| SPY230519P00375000 | 2023-01-26 3:56PM EST | 2023-05-19 | 6.52 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| SPY230616P00375000 | 2023-01-26 4:11PM EST | 2023-06-16 | 8.05 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 3.13% |
| SPY230630P00375000 | 2023-01-26 4:03PM EST | 2023-06-30 | 8.67 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| SPY230721P00375000 | 2023-01-26 4:14PM EST | 2023-07-21 | 9.67 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| SPY230915P00375000 | 2023-01-26 3:16PM EST | 2023-09-15 | 12.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| SPY230929P00375000 | 2023-01-26 2:26PM EST | 2023-09-29 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY231215P00375000 | 2023-01-26 3:45PM EST | 2023-12-15 | 15.77 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| SPY231229P00375000 | 2023-01-24 3:41PM EST | 2023-12-29 | 17.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SPY240119P00375000 | 2023-01-26 3:51PM EST | 2024-01-19 | 16.51 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 1.56% |
| SPY240621P00375000 | 2023-01-26 4:07PM EST | 2024-06-21 | 20.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SPY241220P00375000 | 2023-01-26 3:57PM EST | 2024-12-20 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY250117P00375000 | 2023-01-23 10:50AM EST | 2025-01-17 | 28.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY250321P00375000 | 2023-01-26 10:34AM EST | 2025-03-21 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY251219P00375000 | 2023-01-26 3:56PM EST | 2025-12-19 | 33.64 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.78% |
© 2023 Yahoo. All rights reserved.
