Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
26,887.33 -136.67 (-0.51%) CMC Crypto 200
579.66 +0.90 (+0.15%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929C00320000 | 2023-09-26 2:16PM EDT | 2023-09-29 | 106.39 | 106.00 | 109.00 | 0.00 | - | 1 | 1 | 190.63% |
| SPY231020C00320000 | 2023-09-29 10:13AM EDT | 2023-10-20 | 112.09 | 108.17 | 109.42 | +2.54 | +2.32% | 1 | 6 | 71.24% |
| SPY231117C00320000 | 2023-09-19 12:13PM EDT | 2023-11-17 | 123.61 | 109.78 | 111.27 | 0.00 | - | 2 | 14 | 57.07% |
| SPY231215C00320000 | 2023-09-29 2:48PM EDT | 2023-12-15 | 109.90 | 110.45 | 113.32 | +1.72 | +1.59% | 3 | 1,092 | 50.39% |
| SPY231229C00320000 | 2023-09-26 12:06PM EDT | 2023-12-29 | 113.45 | 110.47 | 113.57 | 0.00 | - | 11 | 79 | 51.02% |
| SPY240119C00320000 | 2023-09-21 9:39AM EDT | 2024-01-19 | 120.12 | 110.99 | 113.87 | 0.00 | - | 1 | 504 | 46.72% |
| SPY240315C00320000 | 2023-09-27 1:45PM EDT | 2024-03-15 | 111.83 | 114.57 | 117.43 | 0.00 | - | 11 | 277 | 44.31% |
| SPY240328C00320000 | 2023-07-26 3:04PM EDT | 2024-03-28 | 146.31 | 127.73 | 130.63 | 0.00 | - | 1 | 1 | 58.70% |
| SPY240621C00320000 | 2023-09-29 3:46PM EDT | 2024-06-21 | 122.02 | 118.53 | 122.90 | +1.44 | +1.19% | 23 | 2,012 | 41.73% |
| SPY240628C00320000 | 2023-09-14 1:26PM EDT | 2024-06-28 | 142.30 | 118.57 | 123.00 | 0.00 | - | 5 | 40 | 41.30% |
| SPY240920C00320000 | 2023-08-03 12:13PM EDT | 2024-09-20 | 147.90 | 146.32 | 147.16 | 0.00 | - | 1 | 3 | 56.67% |
| SPY241220C00320000 | 2023-09-29 10:27AM EDT | 2024-12-20 | 130.89 | 126.07 | 131.00 | +2.94 | +2.30% | 10 | 427 | 38.80% |
| SPY250117C00320000 | 2023-09-28 3:03PM EDT | 2025-01-17 | 129.33 | 126.50 | 131.00 | 0.00 | - | 20 | 235 | 37.64% |
| SPY250321C00320000 | 2023-02-10 5:11PM EDT | 2025-03-21 | 120.55 | 97.00 | 102.00 | 0.00 | - | 2 | 26 | 0.00% |
| SPY251219C00320000 | 2023-09-07 2:06PM EDT | 2025-12-19 | 157.99 | 138.00 | 143.00 | 0.00 | - | 1 | 61 | 35.56% |
| SPY260116C00320000 | 2023-09-13 10:57AM EDT | 2026-01-16 | 158.40 | 138.50 | 143.50 | 0.00 | - | - | 1 | 35.23% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929P00320000 | 2023-09-26 3:56PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 207 | 5,605 | 168.75% |
| SPY231020P00320000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 81 | 5,068 | 46.88% |
| SPY231117P00320000 | 2023-09-29 3:09PM EDT | 2023-11-17 | 0.23 | 0.24 | 0.25 | -0.01 | -4.17% | 25 | 7,819 | 35.82% |
| SPY231215P00320000 | 2023-09-29 3:31PM EDT | 2023-12-15 | 0.51 | 0.52 | 0.53 | -0.01 | -1.92% | 136 | 35,223 | 32.11% |
| SPY231229P00320000 | 2023-09-29 4:05PM EDT | 2023-12-29 | 0.65 | 0.65 | 0.66 | -0.01 | -1.52% | 14 | 8,371 | 30.66% |
| SPY240119P00320000 | 2023-09-29 12:41PM EDT | 2024-01-19 | 0.83 | 0.92 | 0.93 | -0.09 | -9.78% | 65 | 21,687 | 29.41% |
| SPY240315P00320000 | 2023-09-29 9:59AM EDT | 2024-03-15 | 1.75 | 1.42 | 2.13 | -0.04 | -2.23% | 107 | 1,886 | 28.51% |
| SPY240328P00320000 | 2023-09-28 10:04AM EDT | 2024-03-28 | 2.13 | 1.54 | 2.48 | 0.00 | - | 11 | 540 | 28.46% |
| SPY240621P00320000 | 2023-09-29 9:30AM EDT | 2024-06-21 | 3.12 | 3.00 | 4.00 | -0.23 | -6.87% | 2 | 16,531 | 26.54% |
| SPY240628P00320000 | 2023-09-27 2:59PM EDT | 2024-06-28 | 3.75 | 2.67 | 4.19 | 0.00 | - | 14 | 849 | 26.53% |
| SPY240920P00320000 | 2023-09-29 12:54PM EDT | 2024-09-20 | 4.74 | 3.71 | 5.70 | +0.02 | +0.42% | 3 | 225 | 25.36% |
| SPY241220P00320000 | 2023-09-28 9:31AM EDT | 2024-12-20 | 6.56 | 4.84 | 7.45 | 0.00 | - | 1 | 26,968 | 24.63% |
| SPY250117P00320000 | 2023-09-27 1:42PM EDT | 2025-01-17 | 7.30 | 4.07 | 6.52 | 0.00 | - | 69 | 577 | 22.90% |
| SPY250321P00320000 | 2023-09-26 2:42PM EDT | 2025-03-21 | 7.77 | 5.00 | 8.00 | 0.00 | - | 1 | 572 | 23.00% |
| SPY250620P00320000 | 2023-08-29 9:51AM EDT | 2025-06-20 | 7.50 | 6.00 | 11.00 | 0.00 | - | 1 | 5 | 23.80% |
| SPY251219P00320000 | 2023-09-19 1:27PM EDT | 2025-12-19 | 9.81 | 8.50 | 12.87 | 0.00 | - | 1 | 2,042 | 22.26% |
| SPY260116P00320000 | 2023-09-22 3:46PM EDT | 2026-01-16 | 13.00 | 9.00 | 13.50 | 0.00 | - | - | 1 | 22.30% |
© 2023 Yahoo. All rights reserved.
