Singapore markets close in 19 minutes
Straits Times Index
3,390.95 +13.76 (+0.41%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,756.87 -4.24 (-0.05%) BTC-USD
23,007.37 +19.84 (+0.09%) CMC Crypto 200
521.43 -5.75 (-1.09%)
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:403.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230127C00403000 | 2023-01-26 4:14PM EST | 2023-01-27 | 2.45 | 0.00 | 0.00 | 0.00 | - | 143,105 | 0 | 0.00% |
| SPY230130C00403000 | 2023-01-26 4:14PM EST | 2023-01-30 | 3.12 | 0.00 | 0.00 | 0.00 | - | 26,584 | 0 | 0.00% |
| SPY230131C00403000 | 2023-01-26 4:14PM EST | 2023-01-31 | 3.62 | 0.00 | 0.00 | 0.00 | - | 18,441 | 0 | 0.00% |
| SPY230201C00403000 | 2023-01-26 4:04PM EST | 2023-02-01 | 4.93 | 0.00 | 0.00 | 0.00 | - | 4,959 | 0 | 0.00% |
| SPY230202C00403000 | 2023-01-26 4:13PM EST | 2023-02-02 | 5.33 | 0.00 | 0.00 | 0.00 | - | 8,604 | 0 | 0.00% |
| SPY230203C00403000 | 2023-01-26 4:11PM EST | 2023-02-03 | 6.03 | 0.00 | 0.00 | 0.00 | - | 12,168 | 0 | 0.00% |
| SPY230210C00403000 | 2023-01-26 4:13PM EST | 2023-02-10 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5,095 | 0 | 0.00% |
| SPY230217C00403000 | 2023-01-26 4:14PM EST | 2023-02-17 | 8.49 | 0.00 | 0.00 | 0.00 | - | 8,140 | 0 | 0.00% |
| SPY230224C00403000 | 2023-01-26 4:01PM EST | 2023-02-24 | 9.52 | 0.00 | 0.00 | 0.00 | - | 4,240 | 0 | 0.00% |
| SPY230303C00403000 | 2023-01-26 4:13PM EST | 2023-03-03 | 10.28 | 0.00 | 0.00 | 0.00 | - | 833 | 0 | 0.00% |
| SPY230317C00403000 | 2023-01-26 4:07PM EST | 2023-03-17 | 12.42 | 0.00 | 0.00 | 0.00 | - | 1,210 | 0 | 0.00% |
| SPY230421C00403000 | 2023-01-26 3:56PM EST | 2023-04-21 | 15.96 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| SPY230616C00403000 | 2023-01-26 3:48PM EST | 2023-06-16 | 21.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY230630C00403000 | 2023-01-26 1:42PM EST | 2023-06-30 | 22.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230127P00403000 | 2023-01-26 4:14PM EST | 2023-01-27 | 1.11 | 0.00 | 0.00 | 0.00 | - | 101,727 | 0 | 3.13% |
| SPY230130P00403000 | 2023-01-26 4:14PM EST | 2023-01-30 | 1.73 | 0.00 | 0.00 | 0.00 | - | 14,105 | 0 | 1.56% |
| SPY230131P00403000 | 2023-01-26 4:14PM EST | 2023-01-31 | 2.18 | 0.00 | 0.00 | 0.00 | - | 9,765 | 0 | 0.78% |
| SPY230201P00403000 | 2023-01-26 4:14PM EST | 2023-02-01 | 3.34 | 0.00 | 0.00 | 0.00 | - | 4,249 | 0 | 0.78% |
| SPY230202P00403000 | 2023-01-26 4:09PM EST | 2023-02-02 | 3.65 | 0.00 | 0.00 | 0.00 | - | 5,719 | 0 | 0.78% |
| SPY230203P00403000 | 2023-01-26 4:13PM EST | 2023-02-03 | 4.32 | 0.00 | 0.00 | 0.00 | - | 8,522 | 0 | 0.78% |
| SPY230210P00403000 | 2023-01-26 4:14PM EST | 2023-02-10 | 5.12 | 0.00 | 0.00 | 0.00 | - | 2,359 | 0 | 0.78% |
| SPY230217P00403000 | 2023-01-26 4:05PM EST | 2023-02-17 | 6.14 | 0.00 | 0.00 | 0.00 | - | 5,672 | 0 | 0.39% |
| SPY230224P00403000 | 2023-01-26 4:13PM EST | 2023-02-24 | 6.69 | 0.00 | 0.00 | 0.00 | - | 1,966 | 0 | 0.39% |
| SPY230303P00403000 | 2023-01-26 4:00PM EST | 2023-03-03 | 7.16 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 0.39% |
| SPY230317P00403000 | 2023-01-26 4:14PM EST | 2023-03-17 | 9.21 | 0.00 | 0.00 | 0.00 | - | 3,884 | 0 | 0.39% |
| SPY230421P00403000 | 2023-01-26 3:59PM EST | 2023-04-21 | 11.81 | 0.00 | 0.00 | 0.00 | - | 956 | 0 | 0.20% |
| SPY230616P00403000 | 2023-01-26 4:08PM EST | 2023-06-16 | 15.43 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.20% |
| SPY230630P00403000 | 2023-01-26 3:49PM EST | 2023-06-30 | 16.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.20% |
© 2023 Yahoo. All rights reserved.
