Singapore markets open in 1 hour 53 minutes
Straits Times Index
3,084.70 +18.76 (+0.61%) S&P 500
4,550.58 -4.31 (-0.09%) Dow
35,430.42 +13.44 (+0.04%) Nasdaq
14,258.49 -23.27 (-0.16%) Bitcoin USD
37,751.64 -99.40 (-0.26%) CMC Crypto 200
778.64 -6.86 (-0.87%)
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:285.00
Callsfor29 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231201C00285000 | 2023-11-02 8:38AM EST | 2023-12-01 | 144.04 | 169.84 | 170.44 | 0.00 | - | - | 1 | 246.29% |
| SPY231215C00285000 | 2023-11-15 10:20AM EST | 2023-12-15 | 166.83 | 169.96 | 171.26 | 0.00 | - | 6 | 11 | 114.40% |
| SPY231229C00285000 | 2023-11-21 1:57PM EST | 2023-12-29 | 169.61 | 169.70 | 171.37 | 0.00 | - | 13 | 28 | 83.59% |
| SPY240105C00285000 | 2023-11-24 10:03AM EST | 2024-01-05 | 171.20 | 170.18 | 171.40 | 0.00 | - | 1 | 1 | 78.71% |
| SPY240119C00285000 | 2023-11-10 1:18PM EST | 2024-01-19 | 154.90 | 170.20 | 171.42 | 0.00 | - | 3 | 23 | 67.48% |
| SPY240216C00285000 | 2023-10-24 11:52AM EST | 2024-02-16 | 140.19 | 171.00 | 173.29 | 0.00 | - | - | 1 | 62.90% |
| SPY240315C00285000 | 2023-11-15 2:12PM EST | 2024-03-15 | 169.39 | 171.46 | 174.16 | 0.00 | - | 4 | 186 | 56.98% |
| SPY240621C00285000 | 2023-07-27 9:00AM EST | 2024-06-21 | 185.53 | 164.61 | 166.86 | 0.00 | - | 11 | 100 | 0.00% |
| SPY240920C00285000 | 2023-11-29 2:22PM EST | 2024-09-20 | 180.07 | 177.08 | 180.24 | +6.22 | +3.58% | 20 | 4 | 47.46% |
| SPY241220C00285000 | 2023-10-25 9:04AM EST | 2024-12-20 | 151.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00285000 | 2023-02-15 3:18PM EST | 2025-01-17 | 149.44 | 125.00 | 129.50 | 0.00 | - | 6 | 7 | 0.00% |
| SPY250321C00285000 | 2023-10-27 9:42AM EST | 2025-03-21 | 144.85 | 182.50 | 187.50 | 0.00 | - | 6 | 0 | 44.81% |
| SPY250620C00285000 | 2023-09-27 12:46PM EST | 2025-06-20 | 159.30 | 144.50 | 149.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPY251219C00285000 | 2023-09-26 1:26PM EST | 2025-12-19 | 168.50 | 151.72 | 156.50 | 0.00 | - | 2 | 40 | 0.00% |
| SPY260116C00285000 | 2023-09-26 12:29PM EST | 2026-01-16 | 169.50 | 152.00 | 157.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor29 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231201P00285000 | 2023-11-27 3:58PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,063 | 153.13% |
| SPY231215P00285000 | 2023-11-29 3:49PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 29,506 | 64.06% |
| SPY231229P00285000 | 2023-11-29 12:11PM EST | 2023-12-29 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 52 | 3,031 | 51.56% |
| SPY240119P00285000 | 2023-11-29 12:58PM EST | 2024-01-19 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 68 | 5,616 | 45.41% |
| SPY240216P00285000 | 2023-11-29 9:37AM EST | 2024-02-16 | 0.14 | 0.15 | 0.16 | -0.02 | -12.50% | 30 | 2,532 | 40.72% |
| SPY240315P00285000 | 2023-11-28 10:43AM EST | 2024-03-15 | 0.29 | 0.28 | 0.30 | 0.00 | - | 17 | 826 | 37.92% |
| SPY240328P00285000 | 2023-11-29 3:49PM EST | 2024-03-28 | 0.37 | 0.33 | 0.40 | -0.05 | -11.90% | 1 | 54 | 37.26% |
| SPY240621P00285000 | 2023-11-29 3:20PM EST | 2024-06-21 | 0.92 | 0.89 | 0.94 | -0.08 | -8.00% | 5 | 1,187 | 32.53% |
| SPY240920P00285000 | 2023-11-28 2:34PM EST | 2024-09-20 | 1.51 | 1.54 | 1.61 | -0.07 | -4.43% | 1 | 926 | 29.82% |
| SPY241220P00285000 | 2023-11-29 3:54PM EST | 2024-12-20 | 2.31 | 2.29 | 2.37 | 0.00 | - | 20 | 4,440 | 28.18% |
| SPY250117P00285000 | 2023-11-29 9:30AM EST | 2025-01-17 | 2.41 | 2.45 | 2.55 | -0.21 | -8.02% | 2 | 298 | 27.64% |
| SPY250321P00285000 | 2023-11-29 9:30AM EST | 2025-03-21 | 2.86 | 2.89 | 3.04 | -0.18 | -5.92% | 3 | 446 | 26.76% |
| SPY250620P00285000 | 2023-11-27 12:56PM EST | 2025-06-20 | 4.75 | 1.74 | 5.61 | 0.00 | - | 1 | 7 | 28.47% |
| SPY251219P00285000 | 2023-10-25 9:09AM EST | 2025-12-19 | 7.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY260116P00285000 | 2023-10-25 9:09AM EST | 2026-01-16 | 8.09 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
© 2023 Yahoo. All rights reserved.