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
7,768.32 +7.21 (+0.09%) BTC-USD
22,956.19 -29.06 (-0.13%) CMC Crypto 200
520.13 -7.05 (-1.34%)
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:378.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230127C00378000 | 2023-01-26 11:34AM EST | 2023-01-27 | 23.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY230130C00378000 | 2023-01-26 3:03PM EST | 2023-01-30 | 25.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230203C00378000 | 2023-01-26 3:55PM EST | 2023-02-03 | 26.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230210C00378000 | 2023-01-24 10:04AM EST | 2023-02-10 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230217C00378000 | 2023-01-26 3:56PM EST | 2023-02-17 | 28.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY230224C00378000 | 2023-01-26 2:47PM EST | 2023-02-24 | 28.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230317C00378000 | 2023-01-26 3:43PM EST | 2023-03-17 | 31.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY230331C00378000 | 2023-01-19 2:40PM EST | 2023-03-31 | 23.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230519C00378000 | 2023-01-24 10:03AM EST | 2023-05-19 | 33.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230616C00378000 | 2023-01-20 3:04PM EST | 2023-06-16 | 33.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230630C00378000 | 2023-01-03 12:26PM EST | 2023-06-30 | 28.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY230929C00378000 | 2022-12-06 11:44AM EST | 2023-09-29 | 48.52 | 34.56 | 35.64 | 0.00 | - | 1 | 0 | 15.14% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230127P00378000 | 2023-01-26 4:03PM EST | 2023-01-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 25.00% |
| SPY230130P00378000 | 2023-01-26 4:00PM EST | 2023-01-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| SPY230131P00378000 | 2023-01-26 4:12PM EST | 2023-01-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 12.50% |
| SPY230201P00378000 | 2023-01-26 3:32PM EST | 2023-02-01 | 0.08 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 12.50% |
| SPY230202P00378000 | 2023-01-26 3:43PM EST | 2023-02-02 | 0.12 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| SPY230203P00378000 | 2023-01-26 3:55PM EST | 2023-02-03 | 0.21 | 0.00 | 0.00 | 0.00 | - | 987 | 0 | 12.50% |
| SPY230210P00378000 | 2023-01-26 4:00PM EST | 2023-02-10 | 0.51 | 0.00 | 0.00 | 0.00 | - | 692 | 0 | 6.25% |
| SPY230217P00378000 | 2023-01-26 4:10PM EST | 2023-02-17 | 1.07 | 0.00 | 0.00 | 0.00 | - | 777 | 0 | 6.25% |
| SPY230224P00378000 | 2023-01-26 4:14PM EST | 2023-02-24 | 1.43 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| SPY230303P00378000 | 2023-01-26 3:42PM EST | 2023-03-03 | 1.95 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| SPY230317P00378000 | 2023-01-26 4:08PM EST | 2023-03-17 | 3.19 | 0.00 | 0.00 | 0.00 | - | 3,375 | 0 | 3.13% |
| SPY230331P00378000 | 2023-01-26 4:04PM EST | 2023-03-31 | 4.25 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| SPY230421P00378000 | 2023-01-26 4:00PM EST | 2023-04-21 | 5.41 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 3.13% |
| SPY230519P00378000 | 2023-01-26 1:34PM EST | 2023-05-19 | 7.52 | 0.00 | 0.00 | 0.00 | - | 2,006 | 0 | 3.13% |
| SPY230616P00378000 | 2023-01-26 2:47PM EST | 2023-06-16 | 8.74 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SPY230630P00378000 | 2023-01-26 3:57PM EST | 2023-06-30 | 9.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY230929P00378000 | 2023-01-26 9:39AM EST | 2023-09-29 | 13.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.
