Singapore markets close in 5 hours 36 minutes
Straits Times Index
3,093.16 +20.17 (+0.66%) Nikkei
33,461.71 -25.18 (-0.08%) Hang Seng
16,955.14 -87.74 (-0.51%) FTSE 100
7,453.75 +30.29 (+0.41%) Bitcoin USD
38,058.78 +201.22 (+0.53%) CMC Crypto 200
790.36 +6.72 (+0.86%)
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:409.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231201C00409000 | 2023-11-28 11:12AM EST | 2023-12-01 | 45.94 | 46.85 | 47.71 | 0.00 | - | 4 | 357 | 112.50% |
| SPY231208C00409000 | 2023-11-02 10:50AM EST | 2023-12-08 | 24.60 | 47.29 | 48.18 | 0.00 | - | 10 | 218 | 47.53% |
| SPY231215C00409000 | 2023-11-30 1:08PM EST | 2023-12-15 | 45.71 | 47.45 | 48.74 | -2.14 | -4.47% | 4 | 6,402 | 39.37% |
| SPY231222C00409000 | 2023-11-20 12:29PM EST | 2023-12-22 | 45.89 | 47.12 | 49.25 | 0.00 | - | 254 | 128 | 35.38% |
| SPY231229C00409000 | 2023-11-28 3:53PM EST | 2023-12-29 | 47.08 | 47.31 | 49.32 | 0.00 | - | 1 | 898 | 31.13% |
| SPY240119C00409000 | 2023-11-29 11:02AM EST | 2024-01-19 | 49.98 | 48.09 | 50.52 | 0.00 | - | 2 | 1,020 | 27.39% |
| SPY240131C00409000 | 2023-11-29 12:54PM EST | 2024-01-31 | 50.63 | 48.90 | 51.82 | 0.00 | - | 396 | 216 | 27.68% |
| SPY240216C00409000 | 2023-11-29 10:00AM EST | 2024-02-16 | 54.13 | 51.38 | 53.11 | 0.00 | - | 4 | 975 | 27.14% |
| SPY240229C00409000 | 2023-11-30 1:49PM EST | 2024-02-29 | 50.87 | 51.39 | 54.71 | -1.64 | -3.12% | 4 | 21 | 27.76% |
| SPY240315C00409000 | 2023-11-30 4:08PM EST | 2024-03-15 | 54.34 | 52.98 | 55.92 | -0.43 | -0.79% | 208 | 101 | 27.47% |
| SPY240328C00409000 | 2023-11-30 1:38PM EST | 2024-03-28 | 52.93 | 53.47 | 56.40 | +11.90 | +29.00% | 6 | 1 | 26.56% |
| SPY240430C00409000 | 2023-11-29 2:48PM EST | 2024-04-30 | 56.84 | 55.68 | 59.07 | 0.00 | - | 4 | 25 | 26.54% |
| SPY240531C00409000 | 2023-11-29 10:14AM EST | 2024-05-31 | 60.92 | 58.66 | 62.01 | 0.00 | - | 2 | 84 | 27.09% |
| SPY240628C00409000 | 2023-10-25 11:22AM EST | 2024-06-28 | 38.38 | 60.50 | 63.25 | 0.00 | - | 1 | 0 | 26.34% |
| SPY240930C00409000 | 2023-11-30 3:03PM EST | 2024-09-30 | 67.40 | 66.61 | 70.38 | +25.61 | +61.28% | 1 | 1 | 27.04% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231201P00409000 | 2023-11-29 10:45AM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,761 | 68.75% |
| SPY231208P00409000 | 2023-11-30 12:18PM EST | 2023-12-08 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 11 | 258 | 30.66% |
| SPY231215P00409000 | 2023-11-30 2:59PM EST | 2023-12-15 | 0.16 | 0.14 | 0.15 | -0.02 | -11.11% | 47 | 5,818 | 25.88% |
| SPY231222P00409000 | 2023-11-29 3:57PM EST | 2023-12-22 | 0.28 | 0.23 | 0.24 | 0.00 | - | 5 | 754 | 22.97% |
| SPY231229P00409000 | 2023-11-30 3:26PM EST | 2023-12-29 | 0.37 | 0.33 | 0.34 | -0.02 | -5.13% | 162 | 2,742 | 21.24% |
| SPY240119P00409000 | 2023-11-30 12:26PM EST | 2024-01-19 | 0.84 | 0.78 | 0.79 | 0.00 | - | 23 | 4,938 | 19.07% |
| SPY240131P00409000 | 2023-11-30 3:32PM EST | 2024-01-31 | 1.21 | 1.11 | 1.12 | +0.09 | +8.04% | 2 | 48 | 18.54% |
| SPY240216P00409000 | 2023-11-30 3:30PM EST | 2024-02-16 | 1.77 | 1.61 | 1.64 | +0.16 | +9.94% | 9 | 4,241 | 18.20% |
| SPY240229P00409000 | 2023-11-30 10:00AM EST | 2024-02-29 | 2.11 | 1.99 | 2.03 | +0.04 | +1.93% | 14 | 5 | 17.86% |
| SPY240315P00409000 | 2023-11-30 3:48PM EST | 2024-03-15 | 2.65 | 2.56 | 2.60 | +0.08 | +3.11% | 57 | 662 | 17.79% |
| SPY240328P00409000 | 2023-11-29 12:32PM EST | 2024-03-28 | 3.01 | 3.03 | 3.13 | 0.00 | - | 2 | 11 | 17.79% |
| SPY240430P00409000 | 2023-11-28 3:23PM EST | 2024-04-30 | 4.30 | 4.15 | 4.20 | 0.00 | - | 8 | 10 | 17.37% |
| SPY240628P00409000 | 2023-11-14 11:16AM EST | 2024-06-28 | 7.42 | 6.01 | 6.48 | 0.00 | - | 2 | 606 | 17.36% |
© 2023 Yahoo. All rights reserved.