Singapore markets close in 1 hour 43 minutes
Straits Times Index
3,393.48 +16.29 (+0.48%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,600.99 +34.21 (+0.15%) FTSE 100
7,761.11 +16.24 (+0.21%) BTC-USD
22,986.03 -81.10 (-0.35%) CMC Crypto 200
520.70 -6.49 (-1.23%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:392.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230127C00392000 | 2023-01-26 3:59PM EST | 2023-01-27 | 12.83 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 0.00% |
| SPY230130C00392000 | 2023-01-26 4:03PM EST | 2023-01-30 | 12.65 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| SPY230131C00392000 | 2023-01-26 3:08PM EST | 2023-01-31 | 11.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230201C00392000 | 2023-01-26 3:44PM EST | 2023-02-01 | 12.54 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY230202C00392000 | 2023-01-26 3:28PM EST | 2023-02-02 | 13.35 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SPY230203C00392000 | 2023-01-26 3:50PM EST | 2023-02-03 | 13.70 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| SPY230210C00392000 | 2023-01-26 3:34PM EST | 2023-02-10 | 14.66 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SPY230217C00392000 | 2023-01-26 3:59PM EST | 2023-02-17 | 16.66 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| SPY230224C00392000 | 2023-01-26 10:29AM EST | 2023-02-24 | 15.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230303C00392000 | 2023-01-26 3:27PM EST | 2023-03-03 | 17.86 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SPY230317C00392000 | 2023-01-26 3:51PM EST | 2023-03-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| SPY230331C00392000 | 2023-01-26 9:44AM EST | 2023-03-31 | 20.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230421C00392000 | 2023-01-25 3:00PM EST | 2023-04-21 | 20.66 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY230519C00392000 | 2023-01-25 10:50AM EST | 2023-05-19 | 20.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY230616C00392000 | 2023-01-26 11:46AM EST | 2023-06-16 | 27.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230630C00392000 | 2023-01-23 10:45AM EST | 2023-06-30 | 28.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY230929C00392000 | 2023-01-10 10:25AM EST | 2023-09-29 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230127P00392000 | 2023-01-26 4:14PM EST | 2023-01-27 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8,996 | 0 | 12.50% |
| SPY230130P00392000 | 2023-01-26 4:11PM EST | 2023-01-30 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4,648 | 0 | 6.25% |
| SPY230131P00392000 | 2023-01-26 4:13PM EST | 2023-01-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,633 | 0 | 6.25% |
| SPY230201P00392000 | 2023-01-26 4:12PM EST | 2023-02-01 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,223 | 0 | 6.25% |
| SPY230202P00392000 | 2023-01-26 4:06PM EST | 2023-02-02 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,959 | 0 | 6.25% |
| SPY230203P00392000 | 2023-01-26 4:13PM EST | 2023-02-03 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2,618 | 0 | 6.25% |
| SPY230210P00392000 | 2023-01-26 4:05PM EST | 2023-02-10 | 1.99 | 0.00 | 0.00 | 0.00 | - | 4,525 | 0 | 3.13% |
| SPY230217P00392000 | 2023-01-26 4:13PM EST | 2023-02-17 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4,154 | 0 | 3.13% |
| SPY230224P00392000 | 2023-01-26 3:55PM EST | 2023-02-24 | 3.44 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 3.13% |
| SPY230303P00392000 | 2023-01-26 3:32PM EST | 2023-03-03 | 4.17 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 3.13% |
| SPY230317P00392000 | 2023-01-26 3:59PM EST | 2023-03-17 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1,018 | 0 | 1.56% |
| SPY230331P00392000 | 2023-01-26 3:57PM EST | 2023-03-31 | 7.00 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 1.56% |
| SPY230421P00392000 | 2023-01-26 4:00PM EST | 2023-04-21 | 8.37 | 0.00 | 0.00 | 0.00 | - | 849 | 0 | 1.56% |
| SPY230519P00392000 | 2023-01-26 4:08PM EST | 2023-05-19 | 10.29 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 1.56% |
| SPY230616P00392000 | 2023-01-26 3:59PM EST | 2023-06-16 | 11.90 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 1.56% |
| SPY230630P00392000 | 2023-01-26 2:00PM EST | 2023-06-30 | 13.22 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| SPY230929P00392000 | 2023-01-26 4:00PM EST | 2023-09-29 | 16.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| SPY231229P00392000 | 2023-01-20 11:49AM EST | 2023-12-29 | 26.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
© 2023 Yahoo. All rights reserved.
