Singapore markets close in 4 hours 40 minutes
Straits Times Index
3,102.73 +12.42 (+0.40%) Nikkei
33,192.49 -239.02 (-0.71%) Hang Seng
16,729.01 -101.29 (-0.60%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
40,729.45 +1,311.86 (+3.33%) CMC Crypto 200
802.76 +11.20 (+1.41%)
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:295.00
Callsfor4 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215C00295000 | 2023-11-22 12:42PM EST | 2023-12-15 | 160.83 | 163.94 | 165.55 | 0.00 | - | 1 | 39 | 120.70% |
| SPY231229C00295000 | 2023-11-21 1:57PM EST | 2023-12-29 | 159.56 | 163.78 | 165.68 | 0.00 | - | 4 | 11 | 81.69% |
| SPY240105C00295000 | 2023-11-24 10:02AM EST | 2024-01-05 | 161.27 | 163.16 | 166.05 | 0.00 | - | 1 | 1 | 70.12% |
| SPY240119C00295000 | 2023-09-14 12:16PM EST | 2024-01-19 | 158.38 | 138.77 | 140.02 | 0.00 | - | 200 | 163 | 0.00% |
| SPY240315C00295000 | 2023-11-15 2:01PM EST | 2024-03-15 | 159.49 | 165.51 | 169.02 | 0.00 | - | 2 | 134 | 55.52% |
| SPY240328C00295000 | 2023-09-22 8:43AM EST | 2024-03-28 | 145.00 | 131.68 | 133.44 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240621C00295000 | 2023-11-27 12:55PM EST | 2024-06-21 | 167.22 | 168.99 | 172.15 | 0.00 | - | 4 | 46 | 50.64% |
| SPY240920C00295000 | 2023-12-01 4:07PM EST | 2024-09-20 | 173.29 | 171.28 | 175.11 | +4.57 | +2.71% | 295 | 96 | 46.31% |
| SPY241220C00295000 | 2023-11-30 12:41PM EST | 2024-12-20 | 170.74 | 173.85 | 177.55 | 0.00 | - | 152 | 121 | 43.26% |
| SPY250117C00295000 | 2023-11-10 3:22PM EST | 2025-01-17 | 158.36 | 174.08 | 177.75 | 0.00 | - | 1 | 32 | 41.97% |
| SPY250321C00295000 | 2023-02-01 4:07PM EST | 2025-03-21 | 144.84 | 133.50 | 138.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPY251219C00295000 | 2023-11-24 12:58PM EST | 2025-12-19 | 182.65 | 182.50 | 186.30 | 0.00 | - | 1 | 4 | 37.44% |
| SPY260116C00295000 | 2023-11-13 12:20PM EST | 2026-01-16 | 168.94 | 182.50 | 187.01 | 0.00 | - | 3 | 7 | 37.24% |
Putsfor4 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215P00295000 | 2023-12-01 10:45AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 30,506 | 71.88% |
| SPY231229P00295000 | 2023-12-01 1:02PM EST | 2023-12-29 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 1,287 | 53.91% |
| SPY240105P00295000 | 2023-12-01 9:52AM EST | 2024-01-05 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 54 | 50.00% |
| SPY240119P00295000 | 2023-12-01 12:40PM EST | 2024-01-19 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 6 | 14,935 | 45.31% |
| SPY240216P00295000 | 2023-11-29 12:54PM EST | 2024-02-16 | 0.17 | 0.15 | 0.16 | 0.00 | - | 50 | 5,574 | 39.99% |
| SPY240315P00295000 | 2023-11-30 9:34AM EST | 2024-03-15 | 0.35 | 0.30 | 0.31 | 0.00 | - | 2 | 1,149 | 37.09% |
| SPY240328P00295000 | 2023-11-30 1:00PM EST | 2024-03-28 | 0.39 | 0.35 | 0.39 | 0.00 | - | 2 | 139 | 36.06% |
| SPY240419P00295000 | 2023-12-01 4:04PM EST | 2024-04-19 | 0.50 | 0.50 | 0.51 | +0.50 | - | 16 | 1,001 | 34.36% |
| SPY240621P00295000 | 2023-12-01 12:38PM EST | 2024-06-21 | 0.93 | 0.94 | 0.98 | -0.10 | -9.71% | 11 | 3,907 | 31.58% |
| SPY240920P00295000 | 2023-11-17 10:46AM EST | 2024-09-20 | 2.00 | 1.64 | 1.71 | 0.00 | - | 2 | 522 | 28.99% |
| SPY241220P00295000 | 2023-11-28 10:55AM EST | 2024-12-20 | 2.54 | 2.45 | 2.52 | 0.00 | - | 1 | 2,868 | 27.40% |
| SPY250117P00295000 | 2023-11-16 3:41PM EST | 2025-01-17 | 3.05 | 2.63 | 2.73 | 0.00 | - | 5 | 431 | 26.91% |
| SPY250321P00295000 | 2023-11-28 12:11PM EST | 2025-03-21 | 3.24 | 3.14 | 3.28 | 0.00 | - | 3 | 744 | 26.11% |
| SPY250620P00295000 | 2023-12-01 12:10PM EST | 2025-06-20 | 3.85 | 2.51 | 5.55 | -0.16 | -3.99% | 2 | 338 | 27.23% |
| SPY251219P00295000 | 2023-11-30 12:20PM EST | 2025-12-19 | 5.48 | 4.02 | 7.59 | 0.00 | - | 2 | 1,171 | 25.84% |
| SPY260116P00295000 | 2023-10-23 9:19AM EST | 2026-01-16 | 9.39 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 6.25% |
© 2023 Yahoo. All rights reserved.