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
23,185.03 +147.44 (+0.64%) CMC Crypto 200
526.47 +9.47 (+1.83%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EST. Market open.
Strike:386.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230127C00386000 | 2023-01-27 1:42PM EST | 2023-01-27 | 20.04 | 20.21 | 20.39 | +1.24 | +6.60% | 36 | 1,409 | 0.00% |
| SPY230130C00386000 | 2023-01-27 12:46PM EST | 2023-01-30 | 20.34 | 20.24 | 20.41 | +3.02 | +17.44% | 4 | 293 | 0.00% |
| SPY230131C00386000 | 2023-01-27 1:42PM EST | 2023-01-31 | 20.13 | 20.30 | 20.46 | +2.55 | +14.51% | 9 | 347 | 0.00% |
| SPY230201C00386000 | 2023-01-27 12:14PM EST | 2023-02-01 | 20.25 | 20.39 | 20.56 | +1.93 | +10.53% | 13 | 49 | 20.22% |
| SPY230202C00386000 | 2023-01-27 12:14PM EST | 2023-02-02 | 20.45 | 20.62 | 20.81 | +4.85 | +31.09% | 11 | 1,351 | 23.98% |
| SPY230203C00386000 | 2023-01-27 12:50PM EST | 2023-02-03 | 21.13 | 20.80 | 20.96 | +2.79 | +15.21% | 29 | 2,417 | 24.39% |
| SPY230210C00386000 | 2023-01-27 1:47PM EST | 2023-02-10 | 21.83 | 21.55 | 21.70 | +2.08 | +10.53% | 10 | 916 | 22.90% |
| SPY230217C00386000 | 2023-01-27 12:15PM EST | 2023-02-17 | 22.71 | 22.66 | 22.81 | +2.56 | +12.70% | 20 | 8,601 | 23.60% |
| SPY230224C00386000 | 2023-01-27 10:44AM EST | 2023-02-24 | 22.53 | 23.40 | 23.65 | +1.95 | +9.48% | 33 | 374 | 23.23% |
| SPY230303C00386000 | 2023-01-26 3:40PM EST | 2023-03-03 | 22.58 | 24.13 | 24.63 | 0.00 | - | 4 | 90 | 23.46% |
| SPY230317C00386000 | 2023-01-27 1:19PM EST | 2023-03-17 | 25.88 | 26.07 | 26.25 | +1.22 | +4.95% | 4 | 3,883 | 23.32% |
| SPY230331C00386000 | 2023-01-24 9:30AM EST | 2023-03-31 | 22.39 | 27.06 | 27.38 | 0.00 | - | 1 | 2,832 | 22.62% |
| SPY230519C00386000 | 2023-01-19 4:00PM EST | 2023-05-19 | 22.40 | 32.04 | 32.57 | 0.00 | - | 24 | 27 | 23.60% |
| SPY230616C00386000 | 2023-01-27 11:48AM EST | 2023-06-16 | 34.83 | 34.61 | 35.56 | +10.56 | +43.51% | 3 | 1,932 | 24.39% |
| SPY230630C00386000 | 2023-01-27 1:52PM EST | 2023-06-30 | 35.82 | 35.36 | 36.27 | +1.59 | +4.65% | 885 | 125 | 24.00% |
| SPY230929C00386000 | 2023-01-27 1:43PM EST | 2023-09-29 | 42.75 | 42.64 | 43.60 | +1.50 | +3.64% | 1 | 10 | 24.96% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230127P00386000 | 2023-01-27 12:56PM EST | 2023-01-27 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 45 | 9,186 | 37.50% |
| SPY230130P00386000 | 2023-01-27 1:43PM EST | 2023-01-30 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 546 | 3,729 | 20.31% |
| SPY230131P00386000 | 2023-01-27 1:40PM EST | 2023-01-31 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 110 | 1,931 | 19.73% |
| SPY230201P00386000 | 2023-01-27 1:49PM EST | 2023-02-01 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 1,194 | 2,859 | 20.26% |
| SPY230202P00386000 | 2023-01-27 12:41PM EST | 2023-02-02 | 0.14 | 0.14 | 0.15 | -0.20 | -58.82% | 113 | 629 | 20.46% |
| SPY230203P00386000 | 2023-01-27 1:41PM EST | 2023-02-03 | 0.27 | 0.28 | 0.29 | -0.29 | -51.79% | 570 | 4,291 | 21.70% |
| SPY230210P00386000 | 2023-01-27 1:46PM EST | 2023-02-10 | 0.74 | 0.74 | 0.75 | -0.38 | -33.93% | 517 | 2,046 | 19.85% |
| SPY230217P00386000 | 2023-01-27 1:52PM EST | 2023-02-17 | 1.49 | 1.47 | 1.48 | -0.43 | -22.40% | 3,754 | 10,939 | 20.07% |
| SPY230224P00386000 | 2023-01-27 1:51PM EST | 2023-02-24 | 1.90 | 1.90 | 1.92 | -0.45 | -19.15% | 122 | 778 | 19.12% |
| SPY230303P00386000 | 2023-01-27 1:15PM EST | 2023-03-03 | 2.51 | 2.42 | 2.43 | -0.42 | -14.33% | 32 | 371 | 18.72% |
| SPY230317P00386000 | 2023-01-27 1:52PM EST | 2023-03-17 | 3.93 | 3.93 | 3.95 | -0.57 | -12.67% | 741 | 8,415 | 19.45% |
| SPY230331P00386000 | 2023-01-27 12:07PM EST | 2023-03-31 | 5.13 | 5.05 | 5.07 | -0.50 | -8.88% | 33 | 3,734 | 19.32% |
| SPY230421P00386000 | 2023-01-27 1:12PM EST | 2023-04-21 | 6.42 | 6.33 | 6.35 | -0.84 | -11.57% | 22 | 285 | 18.78% |
| SPY230519P00386000 | 2023-01-27 12:42PM EST | 2023-05-19 | 7.97 | 8.06 | 8.09 | -0.78 | -8.91% | 10 | 835 | 18.58% |
| SPY230616P00386000 | 2023-01-27 11:21AM EST | 2023-06-16 | 9.97 | 9.69 | 9.71 | -0.52 | -4.96% | 11 | 3,906 | 18.48% |
| SPY230630P00386000 | 2023-01-26 1:54PM EST | 2023-06-30 | 11.49 | 10.39 | 10.43 | 0.00 | - | 29 | 131 | 18.40% |
| SPY230929P00386000 | 2023-01-27 12:20PM EST | 2023-09-29 | 14.50 | 14.45 | 14.86 | -4.50 | -23.68% | 4 | 58 | 18.29% |
| SPY231229P00386000 | 2023-01-09 9:30AM EST | 2023-12-29 | 26.44 | 17.49 | 18.40 | 0.00 | - | 2 | 4 | 18.09% |
© 2023 Yahoo. All rights reserved.
