Singapore markets close in 44 minutes
Straits Times Index
3,072.29 -12.41 (-0.40%) Nikkei
33,486.89 +165.67 (+0.50%) Hang Seng
17,024.62 +31.18 (+0.18%) FTSE 100
7,437.33 +13.87 (+0.19%) Bitcoin USD
37,741.82 -432.59 (-1.13%) CMC Crypto 200
779.69 -5.81 (-0.74%)
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:275.00
Callsfor30 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215C00275000 | 2023-11-21 1:55PM EST | 2023-12-15 | 179.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY231229C00275000 | 2023-08-04 10:02AM EST | 2023-12-29 | 180.85 | 178.60 | 179.77 | 0.00 | - | 2 | 59 | 71.00% |
| SPY240105C00275000 | 2023-11-24 10:04AM EST | 2024-01-05 | 181.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240119C00275000 | 2023-11-29 11:16AM EST | 2024-01-19 | 181.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240216C00275000 | 2023-11-17 11:48AM EST | 2024-02-16 | 177.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPY240315C00275000 | 2023-11-29 11:16AM EST | 2024-03-15 | 183.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240328C00275000 | 2023-11-14 11:35AM EST | 2024-03-28 | 178.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY240621C00275000 | 2023-08-25 2:01PM EST | 2024-06-21 | 174.69 | 164.78 | 166.79 | 0.00 | - | 2 | 30 | 0.00% |
| SPY240920C00275000 | 2023-11-29 11:42AM EST | 2024-09-20 | 188.88 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY241220C00275000 | 2023-11-27 12:52PM EST | 2024-12-20 | 191.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250117C00275000 | 2023-09-13 2:09PM EST | 2025-01-17 | 185.00 | 169.19 | 173.07 | 0.00 | - | 1 | 20 | 0.00% |
| SPY251219C00275000 | 2023-11-10 12:15PM EST | 2025-12-19 | 183.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00275000 | 2023-11-22 1:40PM EST | 2026-01-16 | 201.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor30 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215P00275000 | 2023-11-29 11:22AM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY231229P00275000 | 2023-11-28 9:43AM EST | 2023-12-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240119P00275000 | 2023-11-29 3:15PM EST | 2024-01-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 25.00% |
| SPY240216P00275000 | 2023-11-29 2:59PM EST | 2024-02-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| SPY240315P00275000 | 2023-11-28 9:48AM EST | 2024-03-15 | 0.27 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| SPY240328P00275000 | 2023-11-29 1:24PM EST | 2024-03-28 | 0.31 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| SPY240621P00275000 | 2023-11-20 3:48PM EST | 2024-06-21 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240920P00275000 | 2023-11-21 2:54PM EST | 2024-09-20 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241220P00275000 | 2023-11-29 9:42AM EST | 2024-12-20 | 1.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY250117P00275000 | 2023-11-22 2:38PM EST | 2025-01-17 | 2.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY250321P00275000 | 2023-11-22 9:30AM EST | 2025-03-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPY250620P00275000 | 2023-11-29 9:33AM EST | 2025-06-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY251219P00275000 | 2023-11-27 12:56PM EST | 2025-12-19 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260116P00275000 | 2023-11-20 10:23AM EST | 2026-01-16 | 4.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.