Singapore markets closed
Straits Times Index
3,084.70 +18.76 (+0.61%) S&P 500
4,554.89 +4.46 (+0.10%) Dow
35,416.98 +83.51 (+0.24%) Nasdaq
14,281.76 +40.73 (+0.29%) Bitcoin USD
38,245.55 +1,076.59 (+2.90%) CMC Crypto 200
789.80 +25.12 (+3.28%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:385.00
Callsfor29 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231201C00385000 | 2023-11-24 10:44AM EST | 2023-12-01 | 70.53 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| SPY231208C00385000 | 2023-11-20 10:07AM EST | 2023-12-08 | 68.47 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| SPY231215C00385000 | 2023-11-20 1:29PM EST | 2023-12-15 | 70.36 | 0.00 | 0.00 | 0.00 | - | 1 | 7,400 | 0.00% |
| SPY231222C00385000 | 2023-11-24 12:12PM EST | 2023-12-22 | 71.34 | 0.00 | 0.00 | 0.00 | - | 20 | 56 | 0.00% |
| SPY231229C00385000 | 2023-11-28 2:45PM EST | 2023-12-29 | 70.79 | 0.00 | 0.00 | 0.00 | - | 22 | 258 | 0.00% |
| SPY240119C00385000 | 2023-11-28 9:32AM EST | 2024-01-19 | 71.00 | 0.00 | 0.00 | 0.00 | - | 8 | 4,582 | 0.00% |
| SPY240216C00385000 | 2023-11-21 12:08PM EST | 2024-02-16 | 72.53 | 0.00 | 0.00 | 0.00 | - | 6 | 551 | 0.00% |
| SPY240229C00385000 | 2023-11-27 1:14PM EST | 2024-02-29 | 75.63 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| SPY240315C00385000 | 2023-11-24 10:01AM EST | 2024-03-15 | 76.79 | 0.00 | 0.00 | 0.00 | - | 13 | 1,234 | 0.00% |
| SPY240328C00385000 | 2023-10-06 11:11AM EST | 2024-03-28 | 57.50 | 59.40 | 60.63 | 0.00 | - | 2 | 78 | 0.00% |
| SPY240430C00385000 | 2023-11-28 10:19AM EST | 2024-04-30 | 77.54 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| SPY240621C00385000 | 2023-11-28 12:07PM EST | 2024-06-21 | 82.98 | 0.00 | 0.00 | 0.00 | - | 2 | 6,327 | 0.00% |
| SPY240628C00385000 | 2023-10-31 12:00PM EST | 2024-06-28 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| SPY240920C00385000 | 2023-11-28 11:22AM EST | 2024-09-20 | 88.05 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 0.00% |
| SPY240930C00385000 | 2023-10-16 9:59AM EST | 2024-09-30 | 77.14 | 82.60 | 84.95 | 0.00 | - | - | 1 | 26.66% |
| SPY241220C00385000 | 2023-11-16 10:31AM EST | 2024-12-20 | 87.83 | 0.00 | 0.00 | 0.00 | - | 4 | 3,623 | 0.00% |
| SPY250117C00385000 | 2023-11-24 10:09AM EST | 2025-01-17 | 94.28 | 0.00 | 0.00 | 0.00 | - | 6 | 496 | 0.00% |
| SPY250321C00385000 | 2023-11-27 10:20AM EST | 2025-03-21 | 95.66 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| SPY250620C00385000 | 2023-11-14 12:13PM EST | 2025-06-20 | 96.90 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| SPY251219C00385000 | 2023-10-27 1:06PM EST | 2025-12-19 | 78.00 | 108.00 | 113.00 | 0.00 | - | 1 | 0 | 30.54% |
| SPY260116C00385000 | 2023-11-14 1:27PM EST | 2026-01-16 | 104.64 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
Putsfor29 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231201P00385000 | 2023-11-28 10:55AM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 2,938 | 50.00% |
| SPY231208P00385000 | 2023-11-28 9:47AM EST | 2023-12-08 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 783 | 25.00% |
| SPY231215P00385000 | 2023-11-28 3:55PM EST | 2023-12-15 | 0.09 | 0.00 | 0.00 | 0.00 | - | 130 | 112,490 | 12.50% |
| SPY231222P00385000 | 2023-11-28 2:42PM EST | 2023-12-22 | 0.14 | 0.00 | 0.00 | 0.00 | - | 167 | 36,729 | 12.50% |
| SPY231229P00385000 | 2023-11-28 3:31PM EST | 2023-12-29 | 0.19 | 0.00 | 0.00 | 0.00 | - | 27 | 18,106 | 12.50% |
| SPY240105P00385000 | 2023-11-28 12:04PM EST | 2024-01-05 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 12.50% |
| SPY240119P00385000 | 2023-11-28 3:53PM EST | 2024-01-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2,540 | 25,636 | 12.50% |
| SPY240216P00385000 | 2023-11-28 3:50PM EST | 2024-02-16 | 0.90 | 0.00 | 0.00 | 0.00 | - | 222 | 62,602 | 6.25% |
| SPY240229P00385000 | 2023-11-24 9:47AM EST | 2024-02-29 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| SPY240315P00385000 | 2023-11-28 3:59PM EST | 2024-03-15 | 1.48 | 0.00 | 0.00 | 0.00 | - | 56 | 17,057 | 6.25% |
| SPY240328P00385000 | 2023-11-27 9:51AM EST | 2024-03-28 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 1,887 | 6.25% |
| SPY240419P00385000 | 2023-11-28 2:53PM EST | 2024-04-19 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 575 | 6.25% |
| SPY240621P00385000 | 2023-11-28 12:56PM EST | 2024-06-21 | 3.86 | 0.00 | 0.00 | 0.00 | - | 18 | 9,488 | 6.25% |
| SPY240628P00385000 | 2023-11-22 3:08PM EST | 2024-06-28 | 4.24 | 0.00 | 0.00 | 0.00 | - | 13 | 777 | 3.13% |
| SPY240920P00385000 | 2023-11-27 1:17PM EST | 2024-09-20 | 6.09 | 0.00 | 0.00 | 0.00 | - | 8 | 7,338 | 3.13% |
| SPY240930P00385000 | 2023-11-28 2:53PM EST | 2024-09-30 | 6.39 | 0.00 | 0.00 | 0.00 | - | 2 | 787 | 3.13% |
| SPY241220P00385000 | 2023-11-28 3:30PM EST | 2024-12-20 | 8.53 | 0.00 | 0.00 | 0.00 | - | 129 | 15,838 | 3.13% |
| SPY250117P00385000 | 2023-11-28 11:43AM EST | 2025-01-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9,197 | 3.13% |
| SPY250321P00385000 | 2023-11-03 2:43PM EST | 2025-03-21 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 3.13% |
| SPY250620P00385000 | 2023-11-17 1:31PM EST | 2025-06-20 | 12.93 | 0.00 | 0.00 | 0.00 | - | 3,002 | 6,479 | 3.13% |
| SPY251219P00385000 | 2023-11-27 3:49PM EST | 2025-12-19 | 16.40 | 0.00 | 0.00 | 0.00 | - | 7 | 674 | 3.13% |
| SPY260116P00385000 | 2023-11-15 11:14AM EST | 2026-01-16 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 3.13% |
© 2023 Yahoo. All rights reserved.