Singapore markets close in 1 hour 39 minutes
Straits Times Index
3,394.45 +17.26 (+0.51%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,617.55 +50.77 (+0.22%) FTSE 100
7,761.11 +16.24 (+0.21%) BTC-USD
22,981.97 -81.08 (-0.35%) CMC Crypto 200
520.59 -6.59 (-1.25%)
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:418.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230127C00418000 | 2023-01-26 4:10PM EST | 2023-01-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,957 | 0 | 12.50% |
| SPY230130C00418000 | 2023-01-26 3:58PM EST | 2023-01-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 6.25% |
| SPY230131C00418000 | 2023-01-26 4:00PM EST | 2023-01-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 843 | 0 | 6.25% |
| SPY230201C00418000 | 2023-01-26 4:14PM EST | 2023-02-01 | 0.27 | 0.00 | 0.00 | 0.00 | - | 852 | 0 | 6.25% |
| SPY230202C00418000 | 2023-01-26 3:59PM EST | 2023-02-02 | 0.47 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| SPY230203C00418000 | 2023-01-26 4:00PM EST | 2023-02-03 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,433 | 0 | 6.25% |
| SPY230210C00418000 | 2023-01-26 4:07PM EST | 2023-02-10 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,336 | 0 | 3.13% |
| SPY230217C00418000 | 2023-01-26 4:14PM EST | 2023-02-17 | 2.05 | 0.00 | 0.00 | 0.00 | - | 12,153 | 0 | 3.13% |
| SPY230224C00418000 | 2023-01-26 3:59PM EST | 2023-02-24 | 2.68 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 3.13% |
| SPY230303C00418000 | 2023-01-26 3:48PM EST | 2023-03-03 | 3.12 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 3.13% |
| SPY230317C00418000 | 2023-01-26 4:01PM EST | 2023-03-17 | 4.95 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 1.56% |
| SPY230331C00418000 | 2023-01-26 10:39AM EST | 2023-03-31 | 5.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| SPY230421C00418000 | 2023-01-26 1:38PM EST | 2023-04-21 | 7.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| SPY230616C00418000 | 2023-01-26 2:08PM EST | 2023-06-16 | 12.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230127P00418000 | 2023-01-26 12:05PM EST | 2023-01-27 | 15.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230130P00418000 | 2023-01-19 9:32AM EST | 2023-01-30 | 28.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230203P00418000 | 2023-01-26 3:50PM EST | 2023-02-03 | 14.52 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| SPY230210P00418000 | 2023-01-26 2:58PM EST | 2023-02-10 | 15.23 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY230217P00418000 | 2023-01-26 4:07PM EST | 2023-02-17 | 14.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY230224P00418000 | 2023-01-26 9:56AM EST | 2023-02-24 | 17.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230317P00418000 | 2023-01-26 2:09PM EST | 2023-03-17 | 17.92 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY230331P00418000 | 2023-01-26 3:53PM EST | 2023-03-31 | 18.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230421P00418000 | 2023-01-26 3:59PM EST | 2023-04-21 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230616P00418000 | 2023-01-23 11:45AM EST | 2023-06-16 | 24.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
