Singapore markets close in 5 hours 39 minutes
Straits Times Index
3,078.89 +12.95 (+0.42%) Nikkei
33,450.32 +41.93 (+0.13%) Hang Seng
17,066.25 -287.89 (-1.66%) FTSE 100
7,455.24 -5.46 (-0.07%) Bitcoin USD
37,991.95 +842.09 (+2.27%) CMC Crypto 200
785.34 +20.65 (+2.70%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:395.00
Callsfor29 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231201C00395000 | 2023-11-07 10:36AM EST | 2023-12-01 | 43.61 | 59.78 | 60.73 | 0.00 | - | 2 | 16 | 81.05% |
| SPY231208C00395000 | 2023-11-07 11:45AM EST | 2023-12-08 | 44.78 | 60.24 | 61.18 | 0.00 | - | 4 | 31 | 52.15% |
| SPY231215C00395000 | 2023-11-27 2:29PM EST | 2023-12-15 | 61.29 | 60.54 | 61.75 | 0.00 | - | 4 | 10,361 | 48.52% |
| SPY231222C00395000 | 2023-11-24 12:11PM EST | 2023-12-22 | 61.14 | 60.55 | 61.76 | 0.00 | - | 9 | 9 | 40.89% |
| SPY231229C00395000 | 2023-11-28 1:22PM EST | 2023-12-29 | 60.47 | 60.59 | 62.26 | -0.33 | -0.54% | 1 | 343 | 38.36% |
| SPY240119C00395000 | 2023-11-27 1:00PM EST | 2024-01-19 | 62.55 | 61.54 | 62.74 | 0.00 | - | 1 | 2,355 | 31.21% |
| SPY240216C00395000 | 2023-11-28 4:05PM EST | 2024-02-16 | 64.46 | 63.90 | 65.11 | -0.19 | -0.29% | 2 | 1,299 | 30.57% |
| SPY240315C00395000 | 2023-11-28 4:05PM EST | 2024-03-15 | 66.61 | 64.92 | 68.21 | -0.78 | -1.16% | 2 | 1,249 | 31.39% |
| SPY240328C00395000 | 2023-11-21 9:45AM EST | 2024-03-28 | 65.65 | 65.40 | 68.53 | 0.00 | - | 1 | 270 | 30.12% |
| SPY240419C00395000 | 2023-11-28 2:41PM EST | 2024-04-19 | 68.00 | 66.80 | 69.96 | -0.25 | -0.37% | 6 | 22 | 29.55% |
| SPY240621C00395000 | 2023-11-14 3:04PM EST | 2024-06-21 | 68.73 | 71.68 | 74.96 | 0.00 | - | 2 | 6,450 | 29.65% |
| SPY240628C00395000 | 2023-11-10 10:41AM EST | 2024-06-28 | 57.24 | 71.98 | 75.16 | 0.00 | - | 7 | 22 | 29.35% |
| SPY240920C00395000 | 2023-11-28 1:02PM EST | 2024-09-20 | 78.48 | 77.46 | 80.69 | +4.15 | +5.58% | 4 | 34 | 29.18% |
| SPY240930C00395000 | 2023-11-24 11:42AM EST | 2024-09-30 | 79.51 | 77.50 | 81.10 | 0.00 | - | 2 | 9 | 29.01% |
| SPY241220C00395000 | 2023-11-27 3:00PM EST | 2024-12-20 | 84.51 | 82.76 | 86.60 | 0.00 | - | 75 | 3,689 | 29.40% |
| SPY250117C00395000 | 2023-11-27 12:20PM EST | 2025-01-17 | 85.76 | 83.53 | 87.37 | 0.00 | - | 1 | 279 | 28.88% |
| SPY250321C00395000 | 2023-11-27 2:29PM EST | 2025-03-21 | 89.39 | 87.47 | 91.32 | 0.00 | - | 3 | 73 | 29.18% |
| SPY251219C00395000 | 2023-11-24 12:09PM EST | 2025-12-19 | 100.50 | 100.16 | 104.01 | 0.00 | - | 1 | 1,251 | 29.00% |
Putsfor29 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231130P00395000 | 2023-11-24 12:37PM EST | 2023-11-30 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 60.94% |
| SPY231201P00395000 | 2023-11-28 1:14PM EST | 2023-12-01 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 8 | 16,163 | 55.47% |
| SPY231208P00395000 | 2023-11-27 3:13PM EST | 2023-12-08 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 11 | 594 | 33.40% |
| SPY231215P00395000 | 2023-11-28 3:48PM EST | 2023-12-15 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 64 | 115,113 | 29.69% |
| SPY231222P00395000 | 2023-11-28 4:09PM EST | 2023-12-22 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 14 | 2,199 | 26.12% |
| SPY231229P00395000 | 2023-11-28 12:11PM EST | 2023-12-29 | 0.25 | 0.24 | 0.25 | -0.01 | -3.85% | 618 | 5,168 | 24.17% |
| SPY240105P00395000 | 2023-11-28 1:20PM EST | 2024-01-05 | 0.36 | 0.34 | 0.35 | +0.01 | +2.86% | 25 | 32 | 23.07% |
| SPY240119P00395000 | 2023-11-28 4:14PM EST | 2024-01-19 | 0.58 | 0.57 | 0.58 | -0.03 | -4.92% | 96 | 29,279 | 21.58% |
| SPY240131P00395000 | 2023-11-28 3:45PM EST | 2024-01-31 | 0.79 | 0.79 | 0.80 | -0.05 | -5.95% | 20 | 18 | 20.73% |
| SPY240216P00395000 | 2023-11-28 2:29PM EST | 2024-02-16 | 1.15 | 1.15 | 1.16 | -0.04 | -3.36% | 5,287 | 9,666 | 20.08% |
| SPY240315P00395000 | 2023-11-28 4:01PM EST | 2024-03-15 | 1.85 | 1.85 | 1.86 | -0.06 | -3.14% | 3,023 | 43,435 | 19.37% |
| SPY240328P00395000 | 2023-11-28 2:53PM EST | 2024-03-28 | 2.26 | 2.19 | 2.29 | -0.07 | -3.00% | 8 | 872 | 19.33% |
| SPY240419P00395000 | 2023-11-28 11:08AM EST | 2024-04-19 | 2.90 | 2.82 | 2.86 | +0.01 | +0.35% | 4 | 70 | 18.93% |
| SPY240621P00395000 | 2023-11-28 2:13PM EST | 2024-06-21 | 4.72 | 4.55 | 4.65 | +0.06 | +1.29% | 1,401 | 22,554 | 18.37% |
| SPY240628P00395000 | 2023-11-28 10:40AM EST | 2024-06-28 | 4.87 | 4.68 | 4.99 | -0.08 | -1.62% | 10 | 5,243 | 18.51% |
| SPY240920P00395000 | 2023-11-28 11:04AM EST | 2024-09-20 | 7.16 | 7.11 | 7.27 | -0.11 | -1.51% | 46 | 3,644 | 17.99% |
| SPY240930P00395000 | 2023-11-22 2:54PM EST | 2024-09-30 | 7.55 | 6.96 | 7.87 | 0.00 | - | 1 | 31 | 18.26% |
| SPY241220P00395000 | 2023-11-27 2:57PM EST | 2024-12-20 | 9.80 | 9.57 | 9.99 | +0.03 | +0.31% | 12 | 6,731 | 17.93% |
| SPY250117P00395000 | 2023-11-28 11:06AM EST | 2025-01-17 | 10.31 | 9.71 | 11.11 | +0.11 | +1.08% | 2,002 | 9,043 | 18.14% |
| SPY250321P00395000 | 2023-11-22 10:22AM EST | 2025-03-21 | 11.83 | 10.47 | 13.09 | 0.00 | - | 1 | 880 | 18.22% |
| SPY250620P00395000 | 2023-11-15 2:12PM EST | 2025-06-20 | 14.41 | 12.35 | 15.32 | 0.00 | - | 1 | 196 | 18.02% |
| SPY251219P00395000 | 2023-11-13 12:26PM EST | 2025-12-19 | 19.93 | 15.40 | 19.81 | 0.00 | - | 5 | 709 | 17.90% |
| SPY260116P00395000 | 2023-11-13 11:10AM EST | 2026-01-16 | 19.88 | 15.71 | 20.50 | 0.00 | - | 58 | 112 | 17.91% |
© 2023 Yahoo. All rights reserved.