Singapore markets open in 1 hour 32 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
37,821.72 -44.86 (-0.12%) 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:325.00
Callsfor29 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231201C00325000 | 2023-11-22 11:43AM EST | 2023-12-01 | 130.44 | 129.87 | 130.47 | 0.00 | - | - | 100 | 185.84% |
| SPY231208C00325000 | 2023-11-22 1:13PM EST | 2023-12-08 | 130.99 | 130.21 | 130.83 | 0.00 | - | 2 | 1,699 | 110.35% |
| SPY231215C00325000 | 2023-11-29 1:26PM EST | 2023-12-15 | 131.90 | 130.30 | 131.37 | +3.81 | +2.97% | 15 | 228 | 89.36% |
| SPY231222C00325000 | 2023-11-07 9:38AM EST | 2023-12-22 | 111.71 | 129.87 | 131.37 | 0.00 | - | - | 1 | 72.56% |
| SPY231229C00325000 | 2023-11-02 9:03AM EST | 2023-12-29 | 104.63 | 129.81 | 131.48 | 0.00 | - | 1 | 48 | 64.11% |
| SPY240119C00325000 | 2023-11-28 2:35PM EST | 2024-01-19 | 132.25 | 129.55 | 131.69 | +1.75 | +1.34% | 2 | 681 | 56.85% |
| SPY240216C00325000 | 2023-11-15 3:31PM EST | 2024-02-16 | 128.61 | 132.07 | 133.28 | 0.00 | - | - | 2 | 50.05% |
| SPY240315C00325000 | 2023-11-29 10:13AM EST | 2024-03-15 | 135.52 | 132.36 | 135.00 | +6.29 | +4.87% | 5 | 87 | 49.87% |
| SPY240328C00325000 | 2023-10-26 9:15AM EST | 2024-03-28 | 97.85 | 133.07 | 136.30 | 0.00 | - | 2 | 14 | 50.16% |
| SPY240621C00325000 | 2023-11-29 3:37PM EST | 2024-06-21 | 137.52 | 136.57 | 139.26 | +0.17 | +0.12% | 42 | 324 | 43.17% |
| SPY240628C00325000 | 2023-11-29 10:25AM EST | 2024-06-28 | 138.50 | 136.65 | 139.35 | +40.70 | +41.62% | 4 | 17 | 42.59% |
| SPY240920C00325000 | 2023-11-29 3:58PM EST | 2024-09-20 | 141.09 | 139.79 | 142.77 | -0.21 | -0.15% | 232 | 63 | 40.11% |
| SPY240930C00325000 | 2023-11-28 10:57AM EST | 2024-09-30 | 142.50 | 139.85 | 142.92 | 0.00 | - | 3 | 100 | 39.62% |
| SPY241220C00325000 | 2023-11-10 10:53AM EST | 2024-12-20 | 127.90 | 143.07 | 146.21 | 0.00 | - | 3 | 315 | 38.37% |
| SPY250117C00325000 | 2023-11-02 1:14PM EST | 2025-01-17 | 124.09 | 143.38 | 146.69 | 0.00 | - | 5 | 31 | 37.48% |
| SPY250321C00325000 | 2023-11-21 3:51PM EST | 2025-03-21 | 148.12 | 145.97 | 149.81 | 0.00 | - | 1 | 2 | 37.45% |
| SPY250620C00325000 | 2023-11-28 12:17PM EST | 2025-06-20 | 152.28 | 148.90 | 152.78 | 0.00 | - | 4 | 4 | 36.44% |
| SPY251219C00325000 | 2023-11-10 10:59AM EST | 2025-12-19 | 140.00 | 154.26 | 158.14 | 0.00 | - | 1 | 29 | 34.93% |
| SPY260116C00325000 | 2023-11-28 3:08PM EST | 2026-01-16 | 156.45 | 154.50 | 159.01 | 0.00 | - | 25 | 25 | 34.79% |
Putsfor29 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231201P00325000 | 2023-11-21 10:09AM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 1,024 | 112.50% |
| SPY231208P00325000 | 2023-11-29 2:02PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,021 | 60.94% |
| SPY231215P00325000 | 2023-11-29 12:43PM EST | 2023-12-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 145 | 60,014 | 51.56% |
| SPY231222P00325000 | 2023-11-28 3:51PM EST | 2023-12-22 | 0.03 | 0.02 | 0.03 | 0.00 | - | 180 | 41 | 46.09% |
| SPY231229P00325000 | 2023-11-29 12:10PM EST | 2023-12-29 | 0.03 | 0.04 | 0.05 | -0.01 | -25.00% | 1 | 2,925 | 42.58% |
| SPY240119P00325000 | 2023-11-29 3:20PM EST | 2024-01-19 | 0.13 | 0.12 | 0.13 | 0.00 | - | 149 | 11,410 | 36.52% |
| SPY240216P00325000 | 2023-11-29 11:06AM EST | 2024-02-16 | 0.29 | 0.30 | 0.31 | -0.01 | -3.33% | 13 | 2,586 | 32.96% |
| SPY240315P00325000 | 2023-11-29 3:59PM EST | 2024-03-15 | 0.53 | 0.52 | 0.53 | +0.02 | +3.92% | 42 | 2,847 | 30.71% |
| SPY240328P00325000 | 2023-11-29 9:30AM EST | 2024-03-28 | 0.57 | 0.60 | 0.66 | -0.17 | -22.97% | 1 | 3,725 | 30.05% |
| SPY240419P00325000 | 2023-11-21 11:29AM EST | 2024-04-19 | 0.83 | 0.83 | 0.92 | -0.14 | -14.43% | 1 | 10 | 29.25% |
| SPY240621P00325000 | 2023-11-29 3:20PM EST | 2024-06-21 | 1.54 | 1.52 | 1.54 | +0.03 | +1.99% | 345 | 7,072 | 26.84% |
| SPY240628P00325000 | 2023-11-28 2:45PM EST | 2024-06-28 | 1.66 | 1.57 | 1.70 | 0.00 | - | 8 | 1,810 | 26.94% |
| SPY240920P00325000 | 2023-11-29 3:20PM EST | 2024-09-20 | 2.61 | 2.55 | 2.65 | -0.02 | -0.76% | 2 | 758 | 25.12% |
| SPY240930P00325000 | 2023-11-29 11:24AM EST | 2024-09-30 | 2.68 | 2.61 | 2.83 | -0.07 | -2.55% | 1 | 102 | 25.09% |
| SPY241220P00325000 | 2023-11-29 3:41PM EST | 2024-12-20 | 3.82 | 3.77 | 3.85 | +0.02 | +0.53% | 151 | 7,853 | 24.06% |
| SPY250117P00325000 | 2023-11-28 3:37PM EST | 2025-01-17 | 4.10 | 4.03 | 4.18 | 0.00 | - | 1 | 368 | 23.73% |
| SPY250321P00325000 | 2023-11-29 3:49PM EST | 2025-03-21 | 4.82 | 4.77 | 4.94 | 0.00 | - | 2 | 187 | 23.13% |
| SPY250620P00325000 | 2023-11-29 12:40PM EST | 2025-06-20 | 5.75 | 4.03 | 7.88 | -0.35 | -5.74% | 2 | 216 | 24.32% |
| SPY251219P00325000 | 2023-11-21 12:49PM EST | 2025-12-19 | 8.00 | 7.67 | 9.00 | 0.00 | - | 1 | 1,180 | 22.10% |
| SPY260116P00325000 | 2023-11-27 11:35AM EST | 2026-01-16 | 6.00 | 8.00 | 9.33 | 0.00 | - | 1 | 52 | 21.96% |
© 2023 Yahoo. All rights reserved.