Singapore markets close in 7 hours 28 minutes
Straits Times Index
3,073.10 -4.06 (-0.13%) Nikkei
33,225.94 +450.12 (+1.37%) Hang Seng
16,327.86 0.00 (0.00%) FTSE 100
7,489.84 -23.12 (-0.31%) Bitcoin USD
43,973.00 +2,308.51 (+5.54%) CMC Crypto 200
898.78 +38.24 (+4.44%)
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:265.00
Callsfor6 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215C00265000 | 2023-11-22 10:49AM EST | 2023-12-15 | 190.89 | 191.46 | 192.68 | 0.00 | - | 1 | 752 | 151.86% |
| SPY240119C00265000 | 2023-10-18 8:53AM EST | 2024-01-19 | 171.00 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 0.00% |
| SPY240315C00265000 | 2023-11-15 2:56PM EST | 2024-03-15 | 188.51 | 192.39 | 195.90 | 0.00 | - | 16 | 71 | 63.72% |
| SPY240419C00265000 | 2023-11-30 1:37PM EST | 2024-04-19 | 191.77 | 192.63 | 196.14 | 0.00 | - | - | 0 | 55.95% |
| SPY240621C00265000 | 2023-11-22 9:41AM EST | 2024-06-21 | 197.00 | 195.23 | 198.36 | 0.00 | - | 2 | 75 | 53.39% |
| SPY240920C00265000 | 2023-12-01 4:07PM EST | 2024-09-20 | 201.56 | 197.39 | 200.75 | 0.00 | - | 76 | 62 | 51.60% |
| SPY241220C00265000 | 2023-12-04 10:57AM EST | 2024-12-20 | 198.74 | 198.78 | 202.66 | 0.00 | - | 9 | 88 | 47.69% |
| SPY250117C00265000 | 2023-11-17 1:54PM EST | 2025-01-17 | 196.65 | 199.00 | 202.78 | 0.00 | - | 1 | 17 | 46.19% |
| SPY250321C00265000 | 2023-06-30 2:31PM EST | 2025-03-21 | 192.50 | 204.50 | 209.50 | 0.00 | - | 1 | 1 | 50.46% |
| SPY251219C00265000 | 2023-10-12 12:17PM EST | 2025-12-19 | 191.10 | 193.00 | 198.00 | 0.00 | - | 3 | 5 | 29.08% |
Putsfor6 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215P00265000 | 2023-11-29 3:15PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 12,526 | 96.88% |
| SPY240119P00265000 | 2023-12-05 2:09PM EST | 2024-01-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 5,149 | 51.95% |
| SPY240216P00265000 | 2023-12-04 10:58AM EST | 2024-02-16 | 0.09 | 0.06 | 0.07 | 0.00 | - | 1 | 289 | 44.82% |
| SPY240315P00265000 | 2023-12-01 11:57AM EST | 2024-03-15 | 0.18 | 0.16 | 0.17 | 0.00 | - | 1 | 1,410 | 41.94% |
| SPY240419P00265000 | 2023-12-05 9:33AM EST | 2024-04-19 | 0.33 | 0.30 | 0.32 | 0.00 | - | 20 | 20 | 39.09% |
| SPY240621P00265000 | 2023-11-29 2:19PM EST | 2024-06-21 | 0.70 | 0.63 | 0.67 | 0.00 | - | 16 | 1,039 | 35.86% |
| SPY240920P00265000 | 2023-11-28 12:29PM EST | 2024-09-20 | 1.21 | 1.16 | 1.22 | 0.00 | - | 2 | 531 | 32.74% |
| SPY241220P00265000 | 2023-12-04 9:41AM EST | 2024-12-20 | 1.77 | 1.75 | 1.80 | -0.01 | -0.56% | 2 | 8,098 | 30.65% |
| SPY250117P00265000 | 2023-11-28 9:54AM EST | 2025-01-17 | 1.99 | 1.84 | 1.94 | 0.00 | - | 10 | 173 | 30.01% |
| SPY250321P00265000 | 2023-12-05 9:41AM EST | 2025-03-21 | 2.33 | 2.21 | 2.33 | +0.04 | +1.75% | 1 | 69 | 28.97% |
| SPY250620P00265000 | 2023-11-22 1:37PM EST | 2025-06-20 | 2.95 | 2.33 | 3.42 | 0.00 | - | 2 | 46 | 28.78% |
| SPY251219P00265000 | 2023-11-27 1:30PM EST | 2025-12-19 | 4.20 | 3.25 | 5.09 | 0.00 | - | 1 | 37 | 27.48% |
| SPY260116P00265000 | 2023-10-02 11:28AM EST | 2026-01-16 | 5.00 | 3.00 | 8.00 | 0.00 | - | 1 | 3 | 30.43% |
© 2023 Yahoo. All rights reserved.