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
7,766.83 +5.72 (+0.07%) BTC-USD
22,971.43 -73.11 (-0.32%) CMC Crypto 200
520.50 -6.68 (-1.27%)
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:405.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230127C00405000 | 2023-01-26 4:14PM EST | 2023-01-27 | 1.36 | 0.00 | 0.00 | 0.00 | - | 223,592 | 0 | 0.39% |
| SPY230130C00405000 | 2023-01-26 4:14PM EST | 2023-01-30 | 2.01 | 0.00 | 0.00 | 0.00 | - | 44,973 | 0 | 0.20% |
| SPY230131C00405000 | 2023-01-26 4:14PM EST | 2023-01-31 | 2.51 | 0.00 | 0.00 | 0.00 | - | 28,052 | 0 | 0.20% |
| SPY230201C00405000 | 2023-01-26 4:08PM EST | 2023-02-01 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3,691 | 0 | 0.20% |
| SPY230202C00405000 | 2023-01-26 4:14PM EST | 2023-02-02 | 4.20 | 0.00 | 0.00 | 0.00 | - | 9,574 | 0 | 0.20% |
| SPY230203C00405000 | 2023-01-26 4:14PM EST | 2023-02-03 | 4.85 | 0.00 | 0.00 | 0.00 | - | 14,989 | 0 | 0.20% |
| SPY230210C00405000 | 2023-01-26 4:14PM EST | 2023-02-10 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3,533 | 0 | 0.10% |
| SPY230217C00405000 | 2023-01-26 4:14PM EST | 2023-02-17 | 7.34 | 0.00 | 0.00 | 0.00 | - | 17,952 | 0 | 0.10% |
| SPY230224C00405000 | 2023-01-26 4:14PM EST | 2023-02-24 | 8.15 | 0.00 | 0.00 | 0.00 | - | 3,253 | 0 | 0.10% |
| SPY230303C00405000 | 2023-01-26 4:14PM EST | 2023-03-03 | 9.04 | 0.00 | 0.00 | 0.00 | - | 5,765 | 0 | 0.05% |
| SPY230317C00405000 | 2023-01-26 4:14PM EST | 2023-03-17 | 11.11 | 0.00 | 0.00 | 0.00 | - | 3,549 | 0 | 0.05% |
| SPY230331C00405000 | 2023-01-26 3:58PM EST | 2023-03-31 | 12.49 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.05% |
| SPY230421C00405000 | 2023-01-26 3:58PM EST | 2023-04-21 | 14.78 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 0.05% |
| SPY230519C00405000 | 2023-01-26 3:48PM EST | 2023-05-19 | 17.59 | 0.00 | 0.00 | 0.00 | - | 589 | 0 | 0.05% |
| SPY230616C00405000 | 2023-01-26 3:59PM EST | 2023-06-16 | 20.85 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.03% |
| SPY230630C00405000 | 2023-01-26 3:31PM EST | 2023-06-30 | 21.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.03% |
| SPY230721C00405000 | 2023-01-26 4:04PM EST | 2023-07-21 | 23.25 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.03% |
| SPY230915C00405000 | 2023-01-26 3:00PM EST | 2023-09-15 | 27.48 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.03% |
| SPY230929C00405000 | 2023-01-26 12:37PM EST | 2023-09-29 | 27.77 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.03% |
| SPY231215C00405000 | 2023-01-26 3:55PM EST | 2023-12-15 | 34.60 | 0.00 | 0.00 | 0.00 | - | 3,527 | 0 | 0.03% |
| SPY231229C00405000 | 2023-01-25 3:15PM EST | 2023-12-29 | 31.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| SPY240119C00405000 | 2023-01-26 4:00PM EST | 2024-01-19 | 36.30 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.03% |
| SPY240621C00405000 | 2023-01-26 3:47PM EST | 2024-06-21 | 45.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| SPY241220C00405000 | 2023-01-26 3:47PM EST | 2024-12-20 | 53.79 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.01% |
| SPY250117C00405000 | 2023-01-26 1:33PM EST | 2025-01-17 | 53.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| SPY250321C00405000 | 2023-01-25 9:30AM EST | 2025-03-21 | 55.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.01% |
| SPY251219C00405000 | 2023-01-26 3:51PM EST | 2025-12-19 | 66.30 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.01% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230127P00405000 | 2023-01-26 4:14PM EST | 2023-01-27 | 2.00 | 0.00 | 0.00 | 0.00 | - | 13,636 | 0 | 0.00% |
| SPY230130P00405000 | 2023-01-26 4:14PM EST | 2023-01-30 | 2.62 | 0.00 | 0.00 | 0.00 | - | 3,576 | 0 | 0.00% |
| SPY230131P00405000 | 2023-01-26 4:12PM EST | 2023-01-31 | 3.07 | 0.00 | 0.00 | 0.00 | - | 2,783 | 0 | 0.00% |
| SPY230201P00405000 | 2023-01-26 4:14PM EST | 2023-02-01 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1,866 | 0 | 0.00% |
| SPY230202P00405000 | 2023-01-26 4:12PM EST | 2023-02-02 | 4.59 | 0.00 | 0.00 | 0.00 | - | 6,640 | 0 | 0.00% |
| SPY230203P00405000 | 2023-01-26 4:13PM EST | 2023-02-03 | 5.23 | 0.00 | 0.00 | 0.00 | - | 5,313 | 0 | 0.00% |
| SPY230210P00405000 | 2023-01-26 4:14PM EST | 2023-02-10 | 5.98 | 0.00 | 0.00 | 0.00 | - | 2,461 | 0 | 0.00% |
| SPY230217P00405000 | 2023-01-26 4:14PM EST | 2023-02-17 | 6.98 | 0.00 | 0.00 | 0.00 | - | 11,613 | 0 | 0.00% |
| SPY230224P00405000 | 2023-01-26 4:14PM EST | 2023-02-24 | 7.54 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 0.00% |
| SPY230303P00405000 | 2023-01-26 3:59PM EST | 2023-03-03 | 8.06 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 0.00% |
| SPY230317P00405000 | 2023-01-26 4:14PM EST | 2023-03-17 | 10.04 | 0.00 | 0.00 | 0.00 | - | 1,814 | 0 | 0.00% |
| SPY230331P00405000 | 2023-01-26 4:10PM EST | 2023-03-31 | 11.19 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| SPY230421P00405000 | 2023-01-26 4:12PM EST | 2023-04-21 | 12.67 | 0.00 | 0.00 | 0.00 | - | 677 | 0 | 0.00% |
| SPY230519P00405000 | 2023-01-26 3:59PM EST | 2023-05-19 | 14.38 | 0.00 | 0.00 | 0.00 | - | 735 | 0 | 0.00% |
| SPY230616P00405000 | 2023-01-26 4:07PM EST | 2023-06-16 | 16.16 | 0.00 | 0.00 | 0.00 | - | 3,220 | 0 | 0.00% |
| SPY230630P00405000 | 2023-01-26 4:14PM EST | 2023-06-30 | 16.98 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPY230721P00405000 | 2023-01-26 4:03PM EST | 2023-07-21 | 17.98 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| SPY230915P00405000 | 2023-01-26 3:59PM EST | 2023-09-15 | 20.56 | 0.00 | 0.00 | 0.00 | - | 1,045 | 0 | 0.00% |
| SPY230929P00405000 | 2023-01-26 4:07PM EST | 2023-09-29 | 21.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY231215P00405000 | 2023-01-26 3:45PM EST | 2023-12-15 | 24.31 | 0.00 | 0.00 | 0.00 | - | 4,662 | 0 | 0.00% |
| SPY231229P00405000 | 2023-01-26 3:57PM EST | 2023-12-29 | 24.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240119P00405000 | 2023-01-26 3:50PM EST | 2024-01-19 | 25.43 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 0.00% |
| SPY240621P00405000 | 2023-01-26 3:34PM EST | 2024-06-21 | 30.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SPY241220P00405000 | 2023-01-26 11:40AM EST | 2024-12-20 | 35.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY250117P00405000 | 2023-01-26 11:36AM EST | 2025-01-17 | 36.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250321P00405000 | 2022-12-21 4:04PM EST | 2025-03-21 | 50.77 | 39.00 | 44.00 | 0.00 | - | - | 1 | 18.60% |
| SPY251219P00405000 | 2023-01-26 3:32PM EST | 2025-12-19 | 41.04 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
