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
38,148.83 +931.77 (+2.50%) CMC Crypto 200
788.18 +23.50 (+3.07%)
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:449.00
Callsfor29 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231129C00449000 | 2023-11-28 4:10PM EST | 2023-11-29 | 6.04 | 0.00 | 0.00 | 0.00 | - | 210 | 448 | 0.00% |
| SPY231130C00449000 | 2023-11-28 3:55PM EST | 2023-11-30 | 6.10 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| SPY231201C00449000 | 2023-11-28 4:12PM EST | 2023-12-01 | 6.54 | 0.00 | 0.00 | 0.00 | - | 428 | 1,818 | 0.00% |
| SPY231204C00449000 | 2023-11-28 11:45AM EST | 2023-12-04 | 7.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY231205C00449000 | 2023-11-28 3:42PM EST | 2023-12-05 | 6.51 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 0.00% |
| SPY231206C00449000 | 2023-11-28 2:25PM EST | 2023-12-06 | 6.63 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY231207C00449000 | 2023-11-28 4:05PM EST | 2023-12-07 | 7.49 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY231208C00449000 | 2023-11-28 4:05PM EST | 2023-12-08 | 7.76 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| SPY231215C00449000 | 2023-11-28 4:02PM EST | 2023-12-15 | 8.86 | 0.00 | 0.00 | 0.00 | - | 448 | 8,243 | 0.00% |
| SPY231222C00449000 | 2023-11-28 3:59PM EST | 2023-12-22 | 9.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY231229C00449000 | 2023-11-28 3:59PM EST | 2023-12-29 | 9.97 | 0.00 | 0.00 | 0.00 | - | 88 | 3,262 | 0.00% |
| SPY240105C00449000 | 2023-11-28 1:16PM EST | 2024-01-05 | 10.14 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| SPY240119C00449000 | 2023-11-28 3:26PM EST | 2024-01-19 | 12.21 | 0.00 | 0.00 | 0.00 | - | 22 | 1,453 | 0.00% |
| SPY240131C00449000 | 2023-11-28 1:15PM EST | 2024-01-31 | 13.62 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPY240216C00449000 | 2023-11-28 3:03PM EST | 2024-02-16 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240229C00449000 | 2023-11-27 1:30PM EST | 2024-02-29 | 18.32 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| SPY240315C00449000 | 2023-11-28 1:30PM EST | 2024-03-15 | 19.49 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY240328C00449000 | 2023-11-24 12:54PM EST | 2024-03-28 | 20.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240430C00449000 | 2023-11-28 11:56AM EST | 2024-04-30 | 24.63 | 0.00 | 0.00 | 0.00 | - | 42 | 133 | 0.00% |
| SPY240531C00449000 | 2023-11-28 3:19PM EST | 2024-05-31 | 27.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240621C00449000 | 2023-11-28 11:55AM EST | 2024-06-21 | 29.95 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| SPY240628C00449000 | 2023-11-28 10:48AM EST | 2024-06-28 | 29.68 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| SPY240930C00449000 | 2023-11-28 1:12PM EST | 2024-09-30 | 36.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor29 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231129P00449000 | 2023-11-28 4:14PM EST | 2023-11-29 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27,178 | 24,189 | 6.25% |
| SPY231130P00449000 | 2023-11-28 4:14PM EST | 2023-11-30 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18,419 | 14,895 | 3.13% |
| SPY231201P00449000 | 2023-11-28 4:14PM EST | 2023-12-01 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7,321 | 13,081 | 3.13% |
| SPY231204P00449000 | 2023-11-28 4:14PM EST | 2023-12-04 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,105 | 1,834 | 3.13% |
| SPY231205P00449000 | 2023-11-28 4:01PM EST | 2023-12-05 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,845 | 773 | 3.13% |
| SPY231206P00449000 | 2023-11-28 3:53PM EST | 2023-12-06 | 0.64 | 0.00 | 0.00 | 0.00 | - | 230 | 633 | 1.56% |
| SPY231207P00449000 | 2023-11-28 4:02PM EST | 2023-12-07 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,046 | 330 | 1.56% |
| SPY231208P00449000 | 2023-11-28 4:14PM EST | 2023-12-08 | 0.98 | 0.00 | 0.00 | 0.00 | - | 4,113 | 0 | 1.56% |
| SPY231215P00449000 | 2023-11-28 4:13PM EST | 2023-12-15 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2,765 | 18,591 | 1.56% |
| SPY231222P00449000 | 2023-11-28 3:55PM EST | 2023-12-22 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1,378 | 0 | 1.56% |
| SPY231229P00449000 | 2023-11-28 4:07PM EST | 2023-12-29 | 3.35 | 0.00 | 0.00 | 0.00 | - | 806 | 1,127 | 0.78% |
| SPY240105P00449000 | 2023-11-28 3:50PM EST | 2024-01-05 | 3.82 | 0.00 | 0.00 | 0.00 | - | 352 | 522 | 0.78% |
| SPY240119P00449000 | 2023-11-28 3:59PM EST | 2024-01-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 744 | 0 | 0.78% |
| SPY240131P00449000 | 2023-11-28 3:59PM EST | 2024-01-31 | 5.73 | 0.00 | 0.00 | 0.00 | - | 98 | 99 | 0.78% |
| SPY240216P00449000 | 2023-11-28 3:54PM EST | 2024-02-16 | 6.97 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.78% |
| SPY240229P00449000 | 2023-11-28 3:49PM EST | 2024-02-29 | 7.66 | 0.00 | 0.00 | 0.00 | - | 7 | 674 | 0.78% |
| SPY240315P00449000 | 2023-11-28 3:50PM EST | 2024-03-15 | 8.52 | 0.00 | 0.00 | 0.00 | - | 191 | 2,354 | 0.78% |
| SPY240328P00449000 | 2023-11-28 1:19PM EST | 2024-03-28 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 720 | 0.39% |
| SPY240430P00449000 | 2023-11-28 11:55AM EST | 2024-04-30 | 10.86 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 0.39% |
| SPY240531P00449000 | 2023-11-22 10:30AM EST | 2024-05-31 | 12.99 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.39% |
| SPY240621P00449000 | 2023-11-28 3:19PM EST | 2024-06-21 | 13.91 | 0.00 | 0.00 | 0.00 | - | 61 | 341 | 0.39% |
| SPY240628P00449000 | 2023-11-27 9:54AM EST | 2024-06-28 | 14.60 | 0.00 | 0.00 | 0.00 | - | 5 | 90 | 0.39% |
| SPY240930P00449000 | 2023-11-15 2:23PM EST | 2024-09-30 | 20.32 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.39% |
© 2023 Yahoo. All rights reserved.