Singapore markets open in 2 hours 56 minutes
Straits Times Index
3,204.82 +2.01 (+0.06%) S&P 500
4,320.06 -9.94 (-0.23%) Dow
33,963.84 -106.56 (-0.31%) Nasdaq
13,211.81 -12.19 (-0.09%) Bitcoin USD
26,505.85 -68.98 (-0.26%) CMC Crypto 200
565.87 -2.18 (-0.38%)
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:446.00
Callsfor25 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230925C00446000 | 2023-09-22 4:06PM EDT | 2023-09-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 469 | 3,387 | 18.75% |
| SPY230926C00446000 | 2023-09-22 4:12PM EDT | 2023-09-26 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 29,352 | 26,933 | 15.24% |
| SPY230927C00446000 | 2023-09-22 4:12PM EDT | 2023-09-27 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 919 | 1,852 | 14.45% |
| SPY230928C00446000 | 2023-09-22 4:04PM EDT | 2023-09-28 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 1,577 | 1,099 | 13.58% |
| SPY230929C00446000 | 2023-09-22 4:14PM EDT | 2023-09-29 | 0.06 | 0.05 | 0.06 | -0.12 | -66.67% | 3,173 | 10,391 | 13.67% |
| SPY231006C00446000 | 2023-09-22 4:14PM EDT | 2023-10-06 | 0.40 | 0.38 | 0.40 | -0.24 | -37.50% | 1,292 | 3,420 | 13.39% |
| SPY231013C00446000 | 2023-09-22 4:08PM EDT | 2023-10-13 | 0.93 | 0.94 | 0.96 | -0.32 | -25.60% | 450 | 2,636 | 13.76% |
| SPY231020C00446000 | 2023-09-22 4:14PM EDT | 2023-10-20 | 1.60 | 1.57 | 1.59 | -0.28 | -14.89% | 5,070 | 12,892 | 14.05% |
| SPY231027C00446000 | 2023-09-22 3:58PM EDT | 2023-10-27 | 2.15 | 2.22 | 2.25 | -0.36 | -14.34% | 527 | 2,120 | 14.33% |
| SPY231117C00446000 | 2023-09-22 4:08PM EDT | 2023-11-17 | 4.31 | 4.37 | 4.39 | -0.42 | -8.88% | 969 | 13,035 | 15.28% |
| SPY231215C00446000 | 2023-09-22 3:58PM EDT | 2023-12-15 | 6.80 | 6.91 | 6.97 | -0.50 | -6.85% | 97 | 5,993 | 16.00% |
| SPY240315C00446000 | 2023-09-22 3:43PM EDT | 2024-03-15 | 15.21 | 14.64 | 15.38 | -1.24 | -7.54% | 17 | 557 | 18.49% |
| SPY240628C00446000 | 2023-09-22 12:25PM EDT | 2024-06-28 | 24.57 | 23.02 | 24.25 | -3.93 | -13.79% | 4 | 152 | 20.58% |
Putsfor25 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230925P00446000 | 2023-09-22 3:04PM EDT | 2023-09-25 | 14.22 | 14.96 | 15.50 | +0.42 | +3.04% | 191 | 44 | 0.00% |
| SPY230926P00446000 | 2023-09-22 3:54PM EDT | 2023-09-26 | 15.68 | 14.89 | 15.59 | +2.32 | +17.37% | 445 | 50 | 15.24% |
| SPY230927P00446000 | 2023-09-22 12:41PM EDT | 2023-09-27 | 12.26 | 14.79 | 15.59 | -2.53 | -17.11% | 7 | 6 | 13.28% |
| SPY230928P00446000 | 2023-09-22 1:02PM EDT | 2023-09-28 | 12.62 | 14.75 | 15.70 | -1.53 | -10.81% | 7 | 5 | 16.80% |
| SPY230929P00446000 | 2023-09-22 4:06PM EDT | 2023-09-29 | 15.46 | 14.82 | 15.62 | +1.23 | +8.64% | 288 | 2,544 | 12.89% |
| SPY231006P00446000 | 2023-09-22 3:47PM EDT | 2023-10-06 | 15.60 | 15.17 | 15.34 | +1.49 | +10.56% | 379 | 3,116 | 0.00% |
| SPY231013P00446000 | 2023-09-22 3:47PM EDT | 2023-10-13 | 15.72 | 15.35 | 15.51 | +1.43 | +10.01% | 46 | 1,424 | 0.00% |
| SPY231020P00446000 | 2023-09-22 3:32PM EDT | 2023-10-20 | 14.01 | 15.60 | 15.74 | -1.33 | -8.67% | 761 | 11,683 | 7.64% |
| SPY231027P00446000 | 2023-09-22 2:11PM EDT | 2023-10-27 | 15.47 | 15.87 | 16.02 | -0.24 | -1.53% | 7 | 1,272 | 8.50% |
| SPY231117P00446000 | 2023-09-22 3:51PM EDT | 2023-11-17 | 17.24 | 16.79 | 16.91 | +1.15 | +7.15% | 60 | 12,373 | 9.25% |
| SPY231215P00446000 | 2023-09-22 3:50PM EDT | 2023-12-15 | 18.58 | 18.11 | 18.19 | +1.10 | +6.29% | 66 | 2,833 | 9.77% |
| SPY240315P00446000 | 2023-09-22 11:48AM EDT | 2024-03-15 | 20.35 | 21.41 | 22.59 | -0.20 | -0.97% | 4 | 583 | 11.10% |
| SPY240628P00446000 | 2023-09-21 12:17PM EDT | 2024-06-28 | 25.37 | 25.20 | 27.16 | +0.77 | +3.13% | 1 | 78 | 12.01% |
© 2023 Yahoo. All rights reserved.
