Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,786.58 +1,050.48 (+2.78%) CMC Crypto 200
801.34 +9.78 (+1.24%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EST. Market open.
Strike:280.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215C00280000 | 2023-11-28 3:59PM EST | 2023-12-15 | 175.71 | 178.43 | 180.67 | 0.00 | - | 1 | 166 | 130.52% |
| SPY231229C00280000 | 2023-11-21 1:55PM EST | 2023-12-29 | 174.57 | 178.44 | 180.14 | 0.00 | - | 10 | 57 | 84.67% |
| SPY240105C00280000 | 2023-11-24 10:03AM EST | 2024-01-05 | 176.23 | 178.95 | 180.85 | 0.00 | - | 1 | 1 | 70.51% |
| SPY240119C00280000 | 2023-11-09 1:08PM EST | 2024-01-19 | 156.51 | 178.41 | 180.13 | 0.00 | - | 1 | 153 | 64.28% |
| SPY240315C00280000 | 2023-11-21 3:05PM EST | 2024-03-15 | 177.10 | 180.09 | 183.54 | 0.00 | - | 30 | 108 | 55.99% |
| SPY240328C00280000 | 2023-11-22 9:48AM EST | 2024-03-28 | 180.32 | 180.13 | 183.58 | 0.00 | - | 3 | 4 | 53.03% |
| SPY240621C00280000 | 2023-11-30 3:54PM EST | 2024-06-21 | 183.68 | 183.23 | 186.56 | 0.00 | - | 7 | 840 | 52.81% |
| SPY240920C00280000 | 2023-12-01 12:33PM EST | 2024-09-20 | 187.30 | 185.34 | 189.22 | +3.30 | +1.79% | 26 | 30 | 48.23% |
| SPY241220C00280000 | 2023-11-10 2:41PM EST | 2024-12-20 | 172.81 | 187.50 | 191.27 | 0.00 | - | 1 | 43 | 44.80% |
| SPY250117C00280000 | 2023-11-29 12:35PM EST | 2025-01-17 | 187.84 | 187.73 | 191.42 | 0.00 | - | 104 | 48 | 43.43% |
| SPY250321C00280000 | 2023-10-25 9:54AM EST | 2025-03-21 | 159.94 | 186.93 | 190.62 | 0.00 | - | 1 | 0 | 39.56% |
| SPY250620C00280000 | 2023-10-24 9:22AM EST | 2025-06-20 | 163.31 | 188.50 | 193.50 | 0.00 | - | 4 | 8 | 39.14% |
| SPY251219C00280000 | 2023-11-24 12:02PM EST | 2025-12-19 | 194.55 | 195.50 | 199.05 | 0.00 | - | 1 | 48 | 38.46% |
| SPY260116C00280000 | 2023-11-22 11:47AM EST | 2026-01-16 | 196.93 | 195.50 | 199.94 | 0.00 | - | 1 | 13 | 38.42% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215P00280000 | 2023-11-30 9:33AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,656 | 71.88% |
| SPY231229P00280000 | 2023-11-29 2:39PM EST | 2023-12-29 | 0.01 | 0.01 | 0.02 | 0.00 | - | 40 | 2,589 | 56.64% |
| SPY240119P00280000 | 2023-11-30 3:56PM EST | 2024-01-19 | 0.05 | 0.03 | 0.04 | 0.00 | - | 3 | 5,624 | 46.88% |
| SPY240216P00280000 | 2023-11-30 4:04PM EST | 2024-02-16 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 11 | 5,962 | 41.70% |
| SPY240315P00280000 | 2023-11-30 1:52PM EST | 2024-03-15 | 0.27 | 0.22 | 0.23 | 0.00 | - | 50 | 745 | 38.97% |
| SPY240328P00280000 | 2023-11-29 12:08PM EST | 2024-03-28 | 0.33 | 0.27 | 0.29 | 0.00 | - | 100 | 228 | 37.87% |
| SPY240419P00280000 | 2023-11-30 9:41AM EST | 2024-04-19 | 0.42 | 0.39 | 0.40 | -0.04 | -8.70% | 2 | 29 | 36.33% |
| SPY240621P00280000 | 2023-12-01 9:42AM EST | 2024-06-21 | 0.81 | 0.76 | 0.79 | -0.05 | -5.81% | 1 | 3,434 | 33.41% |
| SPY240920P00280000 | 2023-11-30 2:19PM EST | 2024-09-20 | 1.47 | 1.35 | 1.39 | 0.00 | - | 5 | 645 | 30.59% |
| SPY241220P00280000 | 2023-12-01 10:24AM EST | 2024-12-20 | 2.12 | 2.02 | 2.08 | -0.10 | -4.50% | 13 | 5,423 | 28.86% |
| SPY250117P00280000 | 2023-11-30 3:19PM EST | 2025-01-17 | 2.40 | 2.16 | 2.25 | 0.00 | - | 20 | 925 | 28.32% |
| SPY250321P00280000 | 2023-11-29 1:35PM EST | 2025-03-21 | 2.73 | 2.58 | 2.70 | 0.00 | - | 1 | 266 | 27.40% |
| SPY250620P00280000 | 2023-11-28 3:32PM EST | 2025-06-20 | 4.40 | 1.86 | 4.77 | 0.00 | - | 1 | 686 | 28.63% |
| SPY251219P00280000 | 2023-11-24 9:41AM EST | 2025-12-19 | 4.95 | 2.85 | 6.50 | 0.00 | - | 2 | 1,253 | 27.00% |
| SPY260116P00280000 | 2023-11-16 10:57AM EST | 2026-01-16 | 5.50 | 2.92 | 7.50 | 0.00 | - | 1 | 56 | 27.58% |
© 2023 Yahoo. All rights reserved.