Singapore markets open in 1 hour 59 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
37,794.86 -65.24 (-0.17%) 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:403.00
Callsfor29 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231201C00403000 | 2023-11-27 2:15PM EST | 2023-12-01 | 52.56 | 51.93 | 52.54 | 0.00 | - | 50 | 64 | 80.03% |
| SPY231208C00403000 | 2023-11-29 3:58PM EST | 2023-12-08 | 52.24 | 52.40 | 53.01 | +15.64 | +42.73% | 6 | 5 | 52.47% |
| SPY231215C00403000 | 2023-11-29 1:17PM EST | 2023-12-15 | 54.00 | 52.38 | 53.66 | +1.80 | +3.45% | 2 | 2,949 | 44.45% |
| SPY231229C00403000 | 2023-11-14 11:06AM EST | 2023-12-29 | 48.64 | 52.17 | 53.80 | 0.00 | - | 17 | 821 | 33.52% |
| SPY240119C00403000 | 2023-11-20 3:48PM EST | 2024-01-19 | 54.74 | 52.90 | 54.90 | 0.00 | - | 4 | 1,319 | 29.22% |
| SPY240216C00403000 | 2023-11-29 12:43PM EST | 2024-02-16 | 57.90 | 56.19 | 57.39 | +0.83 | +1.45% | 4 | 1,741 | 28.65% |
| SPY240315C00403000 | 2023-11-29 12:27PM EST | 2024-03-15 | 59.94 | 57.67 | 59.75 | +4.02 | +7.19% | 2 | 1,330 | 28.27% |
| SPY240328C00403000 | 2023-11-29 10:30AM EST | 2024-03-28 | 60.79 | 58.06 | 60.18 | +14.72 | +31.95% | 2 | 2 | 27.30% |
| SPY240628C00403000 | 2023-11-29 11:23AM EST | 2024-06-28 | 66.80 | 64.96 | 67.17 | +15.00 | +28.96% | 200 | 33 | 27.28% |
Putsfor29 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231130P00403000 | 2023-11-27 9:33AM EST | 2023-11-30 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 13 | 53.13% |
| SPY231201P00403000 | 2023-11-29 9:30AM EST | 2023-12-01 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 2,883 | 46.09% |
| SPY231208P00403000 | 2023-11-29 3:07PM EST | 2023-12-08 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 116 | 1,302 | 29.79% |
| SPY231215P00403000 | 2023-11-29 3:56PM EST | 2023-12-15 | 0.15 | 0.14 | 0.15 | 0.00 | - | 543 | 34,496 | 26.37% |
| SPY231229P00403000 | 2023-11-29 11:07AM EST | 2023-12-29 | 0.30 | 0.30 | 0.31 | -0.05 | -14.29% | 2 | 3,715 | 21.88% |
| SPY240119P00403000 | 2023-11-29 1:27PM EST | 2024-01-19 | 0.67 | 0.71 | 0.72 | -0.09 | -11.84% | 155 | 3,302 | 19.79% |
| SPY240216P00403000 | 2023-11-29 9:37AM EST | 2024-02-16 | 1.40 | 1.45 | 1.46 | -0.09 | -6.04% | 9 | 2,041 | 18.75% |
| SPY240315P00403000 | 2023-11-29 11:50AM EST | 2024-03-15 | 2.27 | 2.28 | 2.32 | +0.02 | +0.89% | 2 | 2,087 | 18.26% |
| SPY240328P00403000 | 2023-11-28 12:18PM EST | 2024-03-28 | 2.65 | 2.70 | 2.82 | 0.00 | - | 2 | 87 | 18.27% |
| SPY240628P00403000 | 2023-11-02 12:40PM EST | 2024-06-28 | 11.32 | 5.46 | 5.79 | 0.00 | - | 2 | 312 | 17.58% |
| SPY240930P00403000 | 2023-11-14 12:20PM EST | 2024-09-30 | 8.59 | 8.16 | 8.73 | 0.00 | - | - | 1 | 17.29% |
© 2023 Yahoo. All rights reserved.