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
7,768.66 +7.55 (+0.10%) BTC-USD
22,969.45 -30.29 (-0.13%) CMC Crypto 200
520.56 -6.63 (-1.26%)
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:410.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230127C00410000 | 2023-01-26 4:14PM EST | 2023-01-27 | 0.14 | 0.00 | 0.00 | 0.00 | - | 132,809 | 0 | 6.25% |
| SPY230130C00410000 | 2023-01-26 4:14PM EST | 2023-01-30 | 0.45 | 0.00 | 0.00 | 0.00 | - | 32,736 | 0 | 3.13% |
| SPY230131C00410000 | 2023-01-26 4:14PM EST | 2023-01-31 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10,464 | 0 | 3.13% |
| SPY230201C00410000 | 2023-01-26 4:14PM EST | 2023-02-01 | 1.67 | 0.00 | 0.00 | 0.00 | - | 16,472 | 0 | 3.13% |
| SPY230202C00410000 | 2023-01-26 4:13PM EST | 2023-02-02 | 2.04 | 0.00 | 0.00 | 0.00 | - | 19,000 | 0 | 3.13% |
| SPY230203C00410000 | 2023-01-26 4:14PM EST | 2023-02-03 | 2.60 | 0.00 | 0.00 | 0.00 | - | 15,682 | 0 | 1.56% |
| SPY230210C00410000 | 2023-01-26 4:13PM EST | 2023-02-10 | 3.57 | 0.00 | 0.00 | 0.00 | - | 6,994 | 0 | 1.56% |
| SPY230217C00410000 | 2023-01-26 4:14PM EST | 2023-02-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 8,899 | 0 | 1.56% |
| SPY230224C00410000 | 2023-01-26 4:02PM EST | 2023-02-24 | 5.64 | 0.00 | 0.00 | 0.00 | - | 3,216 | 0 | 1.56% |
| SPY230303C00410000 | 2023-01-26 4:14PM EST | 2023-03-03 | 6.42 | 0.00 | 0.00 | 0.00 | - | 1,238 | 0 | 0.78% |
| SPY230317C00410000 | 2023-01-26 4:09PM EST | 2023-03-17 | 8.41 | 0.00 | 0.00 | 0.00 | - | 3,677 | 0 | 0.78% |
| SPY230331C00410000 | 2023-01-26 4:09PM EST | 2023-03-31 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1,414 | 0 | 0.78% |
| SPY230421C00410000 | 2023-01-26 3:59PM EST | 2023-04-21 | 11.90 | 0.00 | 0.00 | 0.00 | - | 885 | 0 | 0.78% |
| SPY230519C00410000 | 2023-01-26 3:59PM EST | 2023-05-19 | 15.09 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.78% |
| SPY230616C00410000 | 2023-01-26 3:51PM EST | 2023-06-16 | 17.40 | 0.00 | 0.00 | 0.00 | - | 3,258 | 0 | 0.39% |
| SPY230630C00410000 | 2023-01-26 12:16PM EST | 2023-06-30 | 17.09 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.39% |
| SPY230721C00410000 | 2023-01-26 12:11PM EST | 2023-07-21 | 19.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| SPY230915C00410000 | 2023-01-26 3:53PM EST | 2023-09-15 | 24.89 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.39% |
| SPY230929C00410000 | 2023-01-26 3:59PM EST | 2023-09-29 | 25.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| SPY231215C00410000 | 2023-01-26 3:15PM EST | 2023-12-15 | 30.89 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.39% |
| SPY231229C00410000 | 2023-01-26 11:00AM EST | 2023-12-29 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY240119C00410000 | 2023-01-26 1:56PM EST | 2024-01-19 | 32.08 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.39% |
| SPY240621C00410000 | 2023-01-26 3:55PM EST | 2024-06-21 | 41.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| SPY241220C00410000 | 2023-01-26 10:50AM EST | 2024-12-20 | 50.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPY250117C00410000 | 2023-01-26 9:36AM EST | 2025-01-17 | 52.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPY250321C00410000 | 2023-01-12 9:40AM EST | 2025-03-21 | 52.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPY251219C00410000 | 2023-01-25 2:37PM EST | 2025-12-19 | 62.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230127P00410000 | 2023-01-26 4:12PM EST | 2023-01-27 | 5.75 | 0.00 | 0.00 | 0.00 | - | 971 | 0 | 0.00% |
| SPY230130P00410000 | 2023-01-26 4:11PM EST | 2023-01-30 | 6.01 | 0.00 | 0.00 | 0.00 | - | 2,016 | 0 | 0.00% |
| SPY230131P00410000 | 2023-01-26 3:52PM EST | 2023-01-31 | 6.45 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| SPY230201P00410000 | 2023-01-26 4:05PM EST | 2023-02-01 | 7.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY230203P00410000 | 2023-01-26 4:02PM EST | 2023-02-03 | 7.99 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.00% |
| SPY230210P00410000 | 2023-01-26 4:14PM EST | 2023-02-10 | 8.65 | 0.00 | 0.00 | 0.00 | - | 865 | 0 | 0.00% |
| SPY230217P00410000 | 2023-01-26 4:00PM EST | 2023-02-17 | 9.37 | 0.00 | 0.00 | 0.00 | - | 736 | 0 | 0.00% |
| SPY230224P00410000 | 2023-01-26 3:59PM EST | 2023-02-24 | 9.71 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| SPY230303P00410000 | 2023-01-26 3:29PM EST | 2023-03-03 | 10.70 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| SPY230317P00410000 | 2023-01-26 4:03PM EST | 2023-03-17 | 12.22 | 0.00 | 0.00 | 0.00 | - | 2,849 | 0 | 0.00% |
| SPY230331P00410000 | 2023-01-26 3:58PM EST | 2023-03-31 | 13.50 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| SPY230421P00410000 | 2023-01-26 3:59PM EST | 2023-04-21 | 14.84 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| SPY230519P00410000 | 2023-01-26 4:01PM EST | 2023-05-19 | 16.55 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 0.00% |
| SPY230616P00410000 | 2023-01-26 3:59PM EST | 2023-06-16 | 18.17 | 0.00 | 0.00 | 0.00 | - | 2,608 | 0 | 0.00% |
| SPY230630P00410000 | 2023-01-26 3:55PM EST | 2023-06-30 | 19.00 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| SPY230721P00410000 | 2023-01-26 3:22PM EST | 2023-07-21 | 20.17 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY230915P00410000 | 2023-01-26 3:34PM EST | 2023-09-15 | 22.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230929P00410000 | 2023-01-26 12:00PM EST | 2023-09-29 | 24.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY231215P00410000 | 2023-01-26 3:52PM EST | 2023-12-15 | 26.72 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SPY231229P00410000 | 2023-01-24 10:45AM EST | 2023-12-29 | 29.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240119P00410000 | 2023-01-26 3:32PM EST | 2024-01-19 | 27.21 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| SPY240621P00410000 | 2023-01-26 3:49PM EST | 2024-06-21 | 31.66 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| SPY241220P00410000 | 2023-01-26 11:17AM EST | 2024-12-20 | 37.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250117P00410000 | 2023-01-26 1:16PM EST | 2025-01-17 | 37.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY250321P00410000 | 2023-01-12 9:40AM EST | 2025-03-21 | 46.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219P00410000 | 2023-01-26 2:24PM EST | 2025-12-19 | 43.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
