Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,162.85 +70.41 (+0.30%) CMC Crypto 200
525.89 +8.88 (+1.72%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EST. Market open.
Strike:384.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230127C00384000 | 2023-01-27 1:05PM EST | 2023-01-27 | 22.10 | 21.86 | 22.03 | +1.55 | +7.54% | 34 | 3,363 | 0.00% |
| SPY230130C00384000 | 2023-01-27 10:39AM EST | 2023-01-30 | 21.53 | 21.84 | 22.00 | +1.61 | +8.08% | 7 | 19 | 0.00% |
| SPY230131C00384000 | 2023-01-26 2:52PM EST | 2023-01-31 | 19.34 | 22.01 | 22.17 | 0.00 | - | 4 | 5 | 0.00% |
| SPY230201C00384000 | 2023-01-26 9:38AM EST | 2023-02-01 | 20.06 | 21.99 | 22.18 | 0.00 | - | 9 | 23 | 0.00% |
| SPY230202C00384000 | 2023-01-27 12:38PM EST | 2023-02-02 | 22.98 | 22.27 | 22.46 | +5.55 | +31.84% | 1 | 12 | 6.25% |
| SPY230203C00384000 | 2023-01-27 12:40PM EST | 2023-02-03 | 23.19 | 22.29 | 22.46 | +1.76 | +8.21% | 225 | 3,026 | 6.25% |
| SPY230210C00384000 | 2023-01-27 12:30PM EST | 2023-02-10 | 23.17 | 23.06 | 23.26 | +1.87 | +8.78% | 20 | 844 | 21.66% |
| SPY230217C00384000 | 2023-01-27 12:13PM EST | 2023-02-17 | 24.10 | 24.22 | 24.39 | +1.04 | +4.51% | 16 | 10,338 | 23.40% |
| SPY230224C00384000 | 2023-01-27 12:40PM EST | 2023-02-24 | 25.60 | 24.82 | 25.07 | +3.01 | +13.32% | 7 | 447 | 22.75% |
| SPY230303C00384000 | 2023-01-27 9:44AM EST | 2023-03-03 | 24.67 | 25.47 | 26.08 | +7.05 | +40.01% | 1 | 339 | 23.30% |
| SPY230317C00384000 | 2023-01-27 1:13PM EST | 2023-03-17 | 27.67 | 27.51 | 27.71 | +2.12 | +8.30% | 17 | 3,227 | 23.37% |
| SPY230331C00384000 | 2023-01-27 9:42AM EST | 2023-03-31 | 27.06 | 28.48 | 28.79 | +2.32 | +9.38% | 1 | 577 | 22.65% |
| SPY230519C00384000 | 2023-01-26 9:36AM EST | 2023-05-19 | 32.41 | 33.35 | 33.86 | 0.00 | - | 2 | 4 | 23.63% |
| SPY230616C00384000 | 2023-01-24 4:01PM EST | 2023-06-16 | 33.60 | 35.86 | 36.85 | 0.00 | - | 1 | 5,646 | 24.47% |
| SPY230630C00384000 | 2023-01-10 1:43PM EST | 2023-06-30 | 29.05 | 36.56 | 37.58 | 0.00 | - | 3 | 58 | 24.10% |
| SPY230929C00384000 | 2023-01-19 11:43AM EST | 2023-09-29 | 34.10 | 43.69 | 44.88 | 0.00 | - | 10 | 29 | 25.08% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230127P00384000 | 2023-01-27 1:00PM EST | 2023-01-27 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 130 | 12,783 | 40.63% |
| SPY230130P00384000 | 2023-01-27 1:04PM EST | 2023-01-30 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 241 | 1,172 | 21.88% |
| SPY230131P00384000 | 2023-01-27 1:17PM EST | 2023-01-31 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 320 | 2,043 | 20.70% |
| SPY230201P00384000 | 2023-01-27 12:57PM EST | 2023-02-01 | 0.06 | 0.06 | 0.07 | -0.08 | -57.14% | 182 | 1,462 | 21.19% |
| SPY230202P00384000 | 2023-01-27 1:01PM EST | 2023-02-02 | 0.11 | 0.12 | 0.12 | -0.13 | -54.17% | 298 | 1,016 | 21.29% |
| SPY230203P00384000 | 2023-01-27 1:18PM EST | 2023-02-03 | 0.24 | 0.23 | 0.24 | -0.18 | -42.86% | 1,128 | 6,038 | 22.56% |
| SPY230210P00384000 | 2023-01-27 1:19PM EST | 2023-02-10 | 0.64 | 0.64 | 0.66 | -0.24 | -27.27% | 2,214 | 25,953 | 20.61% |
| SPY230217P00384000 | 2023-01-27 1:17PM EST | 2023-02-17 | 1.37 | 1.34 | 1.35 | -0.30 | -17.96% | 1,085 | 15,047 | 20.81% |
| SPY230224P00384000 | 2023-01-27 12:53PM EST | 2023-02-24 | 1.64 | 1.75 | 1.76 | -0.46 | -21.90% | 219 | 482 | 19.75% |
| SPY230303P00384000 | 2023-01-27 12:36PM EST | 2023-03-03 | 2.14 | 2.25 | 2.26 | -0.48 | -18.32% | 52 | 926 | 19.36% |
| SPY230317P00384000 | 2023-01-27 1:09PM EST | 2023-03-17 | 3.65 | 3.70 | 3.71 | -0.50 | -12.05% | 42,737 | 45,273 | 19.99% |
| SPY230331P00384000 | 2023-01-27 12:18PM EST | 2023-03-31 | 4.63 | 4.83 | 4.85 | -0.69 | -12.97% | 10 | 1,754 | 19.91% |
| SPY230421P00384000 | 2023-01-27 12:49PM EST | 2023-04-21 | 5.86 | 6.05 | 6.08 | -0.89 | -13.19% | 99 | 755 | 19.27% |
| SPY230519P00384000 | 2023-01-27 12:17PM EST | 2023-05-19 | 7.56 | 7.73 | 7.76 | -1.31 | -14.77% | 1 | 245 | 18.98% |
| SPY230616P00384000 | 2023-01-27 1:16PM EST | 2023-06-16 | 9.34 | 9.38 | 9.40 | -0.56 | -5.66% | 1,817 | 1,642 | 18.90% |
| SPY230630P00384000 | 2023-01-26 9:31AM EST | 2023-06-30 | 10.93 | 10.04 | 10.09 | 0.00 | - | 3 | 133 | 18.78% |
| SPY230929P00384000 | 2023-01-24 9:58AM EST | 2023-09-29 | 17.36 | 14.08 | 14.52 | 0.00 | - | 1 | 59 | 18.65% |
| SPY231229P00384000 | 2023-01-05 12:05PM EST | 2023-12-29 | 33.49 | 17.07 | 18.05 | 0.00 | - | - | 3 | 18.42% |
© 2023 Yahoo. All rights reserved.
