Singapore markets close in 1 hour 29 minutes
Straits Times Index
3,393.00 +15.81 (+0.47%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,625.77 +58.99 (+0.26%) FTSE 100
7,761.11 +16.24 (+0.21%) BTC-USD
22,987.82 -52.84 (-0.23%) CMC Crypto 200
520.60 -6.59 (-1.25%)
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:399.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230127C00399000 | 2023-01-26 4:11PM EST | 2023-01-27 | 5.70 | 0.00 | 0.00 | 0.00 | - | 10,230 | 0 | 0.00% |
| SPY230130C00399000 | 2023-01-26 4:10PM EST | 2023-01-30 | 6.22 | 0.00 | 0.00 | 0.00 | - | 3,955 | 0 | 0.00% |
| SPY230131C00399000 | 2023-01-26 4:08PM EST | 2023-01-31 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4,066 | 0 | 0.00% |
| SPY230201C00399000 | 2023-01-26 3:59PM EST | 2023-02-01 | 7.62 | 0.00 | 0.00 | 0.00 | - | 3,890 | 0 | 0.00% |
| SPY230202C00399000 | 2023-01-26 3:56PM EST | 2023-02-02 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2,656 | 0 | 0.00% |
| SPY230203C00399000 | 2023-01-26 4:04PM EST | 2023-02-03 | 8.69 | 0.00 | 0.00 | 0.00 | - | 2,266 | 0 | 0.00% |
| SPY230210C00399000 | 2023-01-26 3:58PM EST | 2023-02-10 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1,362 | 0 | 0.00% |
| SPY230217C00399000 | 2023-01-26 4:04PM EST | 2023-02-17 | 11.23 | 0.00 | 0.00 | 0.00 | - | 8,782 | 0 | 0.00% |
| SPY230224C00399000 | 2023-01-26 4:10PM EST | 2023-02-24 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1,368 | 0 | 0.00% |
| SPY230303C00399000 | 2023-01-26 3:52PM EST | 2023-03-03 | 12.76 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 0.00% |
| SPY230317C00399000 | 2023-01-26 3:45PM EST | 2023-03-17 | 14.48 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SPY230421C00399000 | 2023-01-26 3:45PM EST | 2023-04-21 | 18.05 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| SPY230519C00399000 | 2023-01-26 10:27AM EST | 2023-05-19 | 20.99 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| SPY230616C00399000 | 2023-01-26 4:08PM EST | 2023-06-16 | 24.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY230630C00399000 | 2023-01-19 12:16PM EST | 2023-06-30 | 18.08 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230127P00399000 | 2023-01-26 4:14PM EST | 2023-01-27 | 0.28 | 0.00 | 0.00 | 0.00 | - | 76,412 | 0 | 6.25% |
| SPY230130P00399000 | 2023-01-26 4:14PM EST | 2023-01-30 | 0.64 | 0.00 | 0.00 | 0.00 | - | 16,254 | 0 | 3.13% |
| SPY230131P00399000 | 2023-01-26 4:14PM EST | 2023-01-31 | 0.96 | 0.00 | 0.00 | 0.00 | - | 9,436 | 0 | 3.13% |
| SPY230201P00399000 | 2023-01-26 4:14PM EST | 2023-02-01 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2,762 | 0 | 3.13% |
| SPY230202P00399000 | 2023-01-26 4:13PM EST | 2023-02-02 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2,887 | 0 | 3.13% |
| SPY230203P00399000 | 2023-01-26 4:14PM EST | 2023-02-03 | 2.89 | 0.00 | 0.00 | 0.00 | - | 6,901 | 0 | 3.13% |
| SPY230210P00399000 | 2023-01-26 4:13PM EST | 2023-02-10 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1,019 | 0 | 1.56% |
| SPY230217P00399000 | 2023-01-26 4:12PM EST | 2023-02-17 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4,757 | 0 | 1.56% |
| SPY230224P00399000 | 2023-01-26 3:58PM EST | 2023-02-24 | 5.26 | 0.00 | 0.00 | 0.00 | - | 705 | 0 | 1.56% |
| SPY230303P00399000 | 2023-01-26 3:57PM EST | 2023-03-03 | 5.88 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.78% |
| SPY230317P00399000 | 2023-01-26 4:03PM EST | 2023-03-17 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2,070 | 0 | 0.78% |
| SPY230421P00399000 | 2023-01-26 3:57PM EST | 2023-04-21 | 10.49 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.78% |
| SPY230519P00399000 | 2023-01-26 3:58PM EST | 2023-05-19 | 12.40 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.78% |
| SPY230616P00399000 | 2023-01-26 3:42PM EST | 2023-06-16 | 14.35 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.78% |
| SPY230630P00399000 | 2023-01-26 3:51PM EST | 2023-06-30 | 14.94 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.39% |
© 2023 Yahoo. All rights reserved.
