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
7,767.92 +6.81 (+0.09%) BTC-USD
22,955.19 -16.45 (-0.07%) CMC Crypto 200
520.28 -6.91 (-1.31%)
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:401.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230127C00401000 | 2023-01-26 4:14PM EST | 2023-01-27 | 3.83 | 0.00 | 0.00 | 0.00 | - | 63,013 | 0 | 0.00% |
| SPY230130C00401000 | 2023-01-26 4:08PM EST | 2023-01-30 | 4.57 | 0.00 | 0.00 | 0.00 | - | 19,237 | 0 | 0.00% |
| SPY230131C00401000 | 2023-01-26 4:09PM EST | 2023-01-31 | 5.03 | 0.00 | 0.00 | 0.00 | - | 7,865 | 0 | 0.00% |
| SPY230201C00401000 | 2023-01-26 4:07PM EST | 2023-02-01 | 6.16 | 0.00 | 0.00 | 0.00 | - | 3,906 | 0 | 0.00% |
| SPY230202C00401000 | 2023-01-26 4:00PM EST | 2023-02-02 | 6.97 | 0.00 | 0.00 | 0.00 | - | 5,812 | 0 | 0.00% |
| SPY230203C00401000 | 2023-01-26 4:10PM EST | 2023-02-03 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6,777 | 0 | 0.00% |
| SPY230210C00401000 | 2023-01-26 3:59PM EST | 2023-02-10 | 8.67 | 0.00 | 0.00 | 0.00 | - | 2,890 | 0 | 0.00% |
| SPY230217C00401000 | 2023-01-26 4:07PM EST | 2023-02-17 | 9.90 | 0.00 | 0.00 | 0.00 | - | 6,561 | 0 | 0.00% |
| SPY230224C00401000 | 2023-01-26 3:59PM EST | 2023-02-24 | 10.73 | 0.00 | 0.00 | 0.00 | - | 2,242 | 0 | 0.00% |
| SPY230303C00401000 | 2023-01-26 3:57PM EST | 2023-03-03 | 11.63 | 0.00 | 0.00 | 0.00 | - | 888 | 0 | 0.00% |
| SPY230317C00401000 | 2023-01-26 4:03PM EST | 2023-03-17 | 13.80 | 0.00 | 0.00 | 0.00 | - | 717 | 0 | 0.00% |
| SPY230421C00401000 | 2023-01-26 4:02PM EST | 2023-04-21 | 17.35 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 0.00% |
| SPY230616C00401000 | 2023-01-26 3:03PM EST | 2023-06-16 | 22.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY230630C00401000 | 2023-01-26 3:57PM EST | 2023-06-30 | 24.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230127P00401000 | 2023-01-26 4:14PM EST | 2023-01-27 | 0.56 | 0.00 | 0.00 | 0.00 | - | 101,628 | 0 | 6.25% |
| SPY230130P00401000 | 2023-01-26 4:14PM EST | 2023-01-30 | 1.08 | 0.00 | 0.00 | 0.00 | - | 13,175 | 0 | 3.13% |
| SPY230131P00401000 | 2023-01-26 4:13PM EST | 2023-01-31 | 1.49 | 0.00 | 0.00 | 0.00 | - | 9,270 | 0 | 1.56% |
| SPY230201P00401000 | 2023-01-26 4:14PM EST | 2023-02-01 | 2.58 | 0.00 | 0.00 | 0.00 | - | 3,918 | 0 | 1.56% |
| SPY230202P00401000 | 2023-01-26 4:08PM EST | 2023-02-02 | 2.89 | 0.00 | 0.00 | 0.00 | - | 3,415 | 0 | 1.56% |
| SPY230203P00401000 | 2023-01-26 4:09PM EST | 2023-02-03 | 3.49 | 0.00 | 0.00 | 0.00 | - | 8,086 | 0 | 1.56% |
| SPY230210P00401000 | 2023-01-26 4:13PM EST | 2023-02-10 | 4.39 | 0.00 | 0.00 | 0.00 | - | 2,573 | 0 | 1.56% |
| SPY230217P00401000 | 2023-01-26 4:00PM EST | 2023-02-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4,045 | 0 | 0.78% |
| SPY230224P00401000 | 2023-01-26 4:00PM EST | 2023-02-24 | 5.83 | 0.00 | 0.00 | 0.00 | - | 1,412 | 0 | 0.78% |
| SPY230303P00401000 | 2023-01-26 3:58PM EST | 2023-03-03 | 6.53 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 0.78% |
| SPY230317P00401000 | 2023-01-26 3:56PM EST | 2023-03-17 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1,165 | 0 | 0.78% |
| SPY230421P00401000 | 2023-01-26 3:45PM EST | 2023-04-21 | 11.53 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.39% |
| SPY230616P00401000 | 2023-01-26 3:58PM EST | 2023-06-16 | 14.75 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.39% |
| SPY230630P00401000 | 2023-01-26 3:59PM EST | 2023-06-30 | 15.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
© 2023 Yahoo. All rights reserved.
