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
7,767.78 +6.67 (+0.09%) BTC-USD
22,949.44 -36.85 (-0.16%) 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:388.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230127C00388000 | 2023-01-26 3:53PM EST | 2023-01-27 | 16.12 | 0.00 | 0.00 | 0.00 | - | 1,693 | 0 | 0.00% |
| SPY230130C00388000 | 2023-01-26 3:53PM EST | 2023-01-30 | 16.17 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| SPY230131C00388000 | 2023-01-26 2:14PM EST | 2023-01-31 | 15.44 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY230201C00388000 | 2023-01-26 3:24PM EST | 2023-02-01 | 16.41 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY230202C00388000 | 2023-01-26 2:14PM EST | 2023-02-02 | 16.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY230203C00388000 | 2023-01-26 3:30PM EST | 2023-02-03 | 16.92 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| SPY230210C00388000 | 2023-01-26 3:21PM EST | 2023-02-10 | 17.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SPY230217C00388000 | 2023-01-26 3:58PM EST | 2023-02-17 | 19.73 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| SPY230224C00388000 | 2023-01-26 3:46PM EST | 2023-02-24 | 19.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230303C00388000 | 2023-01-25 1:39PM EST | 2023-03-03 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317C00388000 | 2023-01-26 4:00PM EST | 2023-03-17 | 23.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY230331C00388000 | 2023-01-24 2:05PM EST | 2023-03-31 | 21.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230519C00388000 | 2023-01-19 1:36PM EST | 2023-05-19 | 21.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230616C00388000 | 2023-01-26 1:01PM EST | 2023-06-16 | 31.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230630C00388000 | 2023-01-19 10:53AM EST | 2023-06-30 | 24.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230929C00388000 | 2023-01-10 11:29AM EST | 2023-09-29 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231229C00388000 | 2023-01-19 1:38PM EST | 2023-12-29 | 38.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230127P00388000 | 2023-01-26 4:07PM EST | 2023-01-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6,409 | 0 | 25.00% |
| SPY230130P00388000 | 2023-01-26 4:14PM EST | 2023-01-30 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17,361 | 0 | 12.50% |
| SPY230131P00388000 | 2023-01-26 4:08PM EST | 2023-01-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,132 | 0 | 6.25% |
| SPY230201P00388000 | 2023-01-26 4:07PM EST | 2023-02-01 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5,372 | 0 | 6.25% |
| SPY230202P00388000 | 2023-01-26 4:05PM EST | 2023-02-02 | 0.46 | 0.00 | 0.00 | 0.00 | - | 711 | 0 | 6.25% |
| SPY230203P00388000 | 2023-01-26 4:14PM EST | 2023-02-03 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2,599 | 0 | 6.25% |
| SPY230210P00388000 | 2023-01-26 4:01PM EST | 2023-02-10 | 1.35 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 6.25% |
| SPY230217P00388000 | 2023-01-26 4:12PM EST | 2023-02-17 | 2.21 | 0.00 | 0.00 | 0.00 | - | 6,786 | 0 | 3.13% |
| SPY230224P00388000 | 2023-01-26 3:57PM EST | 2023-02-24 | 2.64 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 3.13% |
| SPY230303P00388000 | 2023-01-26 3:58PM EST | 2023-03-03 | 3.24 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 3.13% |
| SPY230317P00388000 | 2023-01-26 4:00PM EST | 2023-03-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 942 | 0 | 3.13% |
| SPY230331P00388000 | 2023-01-26 4:12PM EST | 2023-03-31 | 6.11 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| SPY230421P00388000 | 2023-01-26 4:13PM EST | 2023-04-21 | 7.45 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 1.56% |
| SPY230519P00388000 | 2023-01-26 3:53PM EST | 2023-05-19 | 9.41 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| SPY230616P00388000 | 2023-01-26 3:26PM EST | 2023-06-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPY230630P00388000 | 2023-01-26 3:47PM EST | 2023-06-30 | 11.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| SPY230929P00388000 | 2023-01-23 11:39AM EST | 2023-09-29 | 18.06 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| SPY231229P00388000 | 2023-01-23 1:25PM EST | 2023-12-29 | 20.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2023 Yahoo. All rights reserved.
