Singapore markets open in 2 hours 51 minutes
Straits Times Index
3,065.94 -20.48 (-0.66%) 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
37,971.63 +964.48 (+2.61%) CMC Crypto 200
785.88 +21.19 (+2.77%)
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:428.00
Callsfor28 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231128C00428000 | 2023-11-28 4:11PM EST | 2023-11-28 | 26.97 | 26.38 | 27.59 | +0.28 | +1.05% | 21 | 22 | 52.34% |
| SPY231129C00428000 | 2023-11-28 1:02PM EST | 2023-11-29 | 25.98 | 26.48 | 27.55 | -0.77 | -2.88% | 84 | 83 | 57.08% |
| SPY231201C00428000 | 2023-11-28 2:28PM EST | 2023-12-01 | 27.21 | 26.83 | 27.77 | -0.07 | -0.26% | 47 | 1,436 | 43.51% |
| SPY231208C00428000 | 2023-11-28 2:28PM EST | 2023-12-08 | 27.21 | 27.82 | 27.98 | -0.20 | -0.73% | 2 | 1,420 | 27.83% |
| SPY231215C00428000 | 2023-11-28 3:21PM EST | 2023-12-15 | 27.62 | 27.81 | 29.02 | -0.76 | -2.68% | 26 | 6,072 | 26.82% |
| SPY231222C00428000 | 2023-11-24 11:38AM EST | 2023-12-22 | 28.88 | 27.91 | 29.51 | 0.00 | - | 1 | 770 | 24.49% |
| SPY231229C00428000 | 2023-11-24 12:59PM EST | 2023-12-29 | 29.09 | 28.12 | 29.72 | 0.00 | - | 1 | 3,496 | 22.27% |
| SPY240105C00428000 | 2023-11-28 4:14PM EST | 2024-01-05 | 29.04 | 28.48 | 29.68 | +0.25 | +0.87% | 1,002 | 308 | 20.06% |
| SPY240119C00428000 | 2023-11-28 3:20PM EST | 2024-01-19 | 30.02 | 29.94 | 31.14 | -0.77 | -2.50% | 14 | 1,252 | 20.35% |
| SPY240131C00428000 | 2023-11-24 1:07PM EST | 2024-01-31 | 32.16 | 30.57 | 32.85 | 0.00 | - | 2 | 1 | 21.38% |
| SPY240216C00428000 | 2023-11-28 1:31PM EST | 2024-02-16 | 33.41 | 33.16 | 34.37 | +0.03 | +0.09% | 2 | 337 | 21.40% |
| SPY240229C00428000 | 2023-11-27 11:47AM EST | 2024-02-29 | 35.16 | 33.71 | 36.39 | 0.00 | - | 4 | 4 | 22.53% |
| SPY240315C00428000 | 2023-11-28 3:26PM EST | 2024-03-15 | 35.90 | 35.56 | 37.82 | -0.68 | -1.86% | 7 | 767 | 22.61% |
| SPY240328C00428000 | 2023-11-17 2:06PM EST | 2024-03-28 | 35.01 | 36.17 | 38.27 | 0.00 | - | 4 | 23 | 21.87% |
| SPY240430C00428000 | 2023-11-28 9:34AM EST | 2024-04-30 | 39.50 | 39.20 | 41.35 | -0.40 | -1.00% | 2 | 2 | 22.38% |
| SPY240531C00428000 | 2023-11-28 3:32PM EST | 2024-05-31 | 42.97 | 42.46 | 44.66 | -0.90 | -2.05% | 404 | 5 | 23.28% |
| SPY240621C00428000 | 2023-11-28 11:57AM EST | 2024-06-21 | 46.04 | 44.09 | 46.06 | +0.99 | +2.20% | 6 | 596 | 23.20% |
| SPY240628C00428000 | 2023-11-09 2:57PM EST | 2024-06-28 | 31.86 | 44.45 | 46.72 | 0.00 | - | 42 | 35 | 23.34% |
| SPY240930C00428000 | 2023-11-14 10:05AM EST | 2024-09-30 | 46.92 | 51.25 | 53.91 | 0.00 | - | 2 | 252 | 24.13% |
Putsfor28 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231128P00428000 | 2023-11-22 2:58PM EST | 2023-11-28 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 36 | 42.97% |
| SPY231201P00428000 | 2023-11-28 11:43AM EST | 2023-12-01 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 86 | 3,390 | 24.22% |
| SPY231208P00428000 | 2023-11-28 3:53PM EST | 2023-12-08 | 0.11 | 0.12 | 0.13 | -0.03 | -21.43% | 86 | 1,890 | 17.92% |
| SPY231215P00428000 | 2023-11-28 3:27PM EST | 2023-12-15 | 0.39 | 0.37 | 0.38 | -0.02 | -4.88% | 1,074 | 21,520 | 17.07% |
| SPY231222P00428000 | 2023-11-28 11:32AM EST | 2023-12-22 | 0.57 | 0.59 | 0.60 | -0.08 | -12.31% | 25 | 719 | 16.03% |
| SPY231229P00428000 | 2023-11-28 3:21PM EST | 2023-12-29 | 0.86 | 0.82 | 0.84 | -0.01 | -1.15% | 104 | 5,267 | 15.38% |
| SPY240105P00428000 | 2023-11-28 3:09PM EST | 2024-01-05 | 1.11 | 1.09 | 1.11 | -0.05 | -4.31% | 343 | 147 | 15.02% |
| SPY240119P00428000 | 2023-11-28 3:53PM EST | 2024-01-19 | 1.72 | 1.71 | 1.72 | -0.07 | -3.91% | 497 | 14,725 | 14.67% |
| SPY240131P00428000 | 2023-11-27 11:56AM EST | 2024-01-31 | 2.33 | 2.26 | 2.28 | 0.00 | - | 211 | 791 | 14.55% |
| SPY240216P00428000 | 2023-11-28 1:21PM EST | 2024-02-16 | 3.26 | 3.05 | 3.08 | +0.10 | +3.16% | 19 | 2,533 | 14.53% |
| SPY240229P00428000 | 2023-11-27 2:22PM EST | 2024-02-29 | 3.73 | 3.62 | 3.66 | 0.00 | - | 2 | 6 | 14.43% |
| SPY240315P00428000 | 2023-11-28 12:40PM EST | 2024-03-15 | 4.42 | 4.41 | 4.44 | -0.05 | -1.12% | 13 | 1,755 | 14.52% |
| SPY240328P00428000 | 2023-11-27 3:55PM EST | 2024-03-28 | 5.21 | 5.05 | 5.19 | 0.00 | - | 113 | 854 | 14.70% |
| SPY240621P00428000 | 2023-11-27 11:16AM EST | 2024-06-21 | 8.88 | 8.72 | 8.83 | 0.00 | - | 169 | 1,213 | 14.64% |
| SPY240628P00428000 | 2023-11-22 11:30AM EST | 2024-06-28 | 9.31 | 8.80 | 9.50 | 0.00 | - | 10 | 250 | 14.98% |
| SPY240930P00428000 | 2023-11-14 10:05AM EST | 2024-09-30 | 13.52 | 12.11 | 13.22 | 0.00 | - | 2 | 133 | 15.08% |
© 2023 Yahoo. All rights reserved.