Singapore markets closed
Straits Times Index
3,392.67 +15.48 (+0.46%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,770.43 +9.32 (+0.12%) BTC-USD
22,967.42 -68.28 (-0.30%) CMC Crypto 200
520.45 -6.73 (-1.28%)
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:414.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230127C00414000 | 2023-01-26 4:13PM EST | 2023-01-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,617 | 0 | 12.50% |
| SPY230130C00414000 | 2023-01-26 4:12PM EST | 2023-01-30 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,370 | 0 | 6.25% |
| SPY230131C00414000 | 2023-01-26 4:14PM EST | 2023-01-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,714 | 0 | 6.25% |
| SPY230201C00414000 | 2023-01-26 4:01PM EST | 2023-02-01 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1,357 | 0 | 3.13% |
| SPY230202C00414000 | 2023-01-26 4:14PM EST | 2023-02-02 | 0.98 | 0.00 | 0.00 | 0.00 | - | 898 | 0 | 3.13% |
| SPY230203C00414000 | 2023-01-26 4:07PM EST | 2023-02-03 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1,679 | 0 | 3.13% |
| SPY230210C00414000 | 2023-01-26 4:12PM EST | 2023-02-10 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1,748 | 0 | 3.13% |
| SPY230217C00414000 | 2023-01-26 4:09PM EST | 2023-02-17 | 3.27 | 0.00 | 0.00 | 0.00 | - | 5,488 | 0 | 1.56% |
| SPY230224C00414000 | 2023-01-26 3:53PM EST | 2023-02-24 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1,194 | 0 | 1.56% |
| SPY230303C00414000 | 2023-01-26 3:30PM EST | 2023-03-03 | 4.44 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 1.56% |
| SPY230317C00414000 | 2023-01-26 4:01PM EST | 2023-03-17 | 6.57 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 1.56% |
| SPY230331C00414000 | 2023-01-26 3:41PM EST | 2023-03-31 | 7.47 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 1.56% |
| SPY230421C00414000 | 2023-01-26 3:50PM EST | 2023-04-21 | 9.61 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.78% |
| SPY230616C00414000 | 2023-01-26 10:07AM EST | 2023-06-16 | 13.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230127P00414000 | 2023-01-26 3:59PM EST | 2023-01-27 | 8.79 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY230130P00414000 | 2023-01-26 1:20PM EST | 2023-01-30 | 12.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPY230131P00414000 | 2023-01-26 3:24PM EST | 2023-01-31 | 10.36 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SPY230203P00414000 | 2023-01-26 3:31PM EST | 2023-02-03 | 11.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY230210P00414000 | 2023-01-26 3:59PM EST | 2023-02-10 | 11.18 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| SPY230217P00414000 | 2023-01-26 1:39PM EST | 2023-02-17 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230224P00414000 | 2023-01-26 3:51PM EST | 2023-02-24 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230303P00414000 | 2023-01-26 3:29PM EST | 2023-03-03 | 13.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPY230317P00414000 | 2023-01-25 1:49PM EST | 2023-03-17 | 17.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY230331P00414000 | 2023-01-26 3:58PM EST | 2023-03-31 | 15.56 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY230616P00414000 | 2023-01-19 11:43AM EST | 2023-06-16 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
