Singapore markets open in 1 hour 7 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
37,816.11 +570.79 (+1.53%) CMC Crypto 200
785.88 +21.19 (+2.77%)
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:453.00
Callsfor28 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231128C00453000 | 2023-11-28 4:13PM EST | 2023-11-28 | 1.94 | 1.95 | 2.41 | +0.03 | +1.57% | 54,736 | 3,010 | 12.75% |
| SPY231129C00453000 | 2023-11-28 4:14PM EST | 2023-11-29 | 2.32 | 2.29 | 2.36 | +0.04 | +1.75% | 22,029 | 1,608 | 8.55% |
| SPY231130C00453000 | 2023-11-28 4:10PM EST | 2023-11-30 | 2.79 | 2.86 | 2.90 | +0.01 | +0.36% | 12,118 | 2,423 | 10.78% |
| SPY231201C00453000 | 2023-11-28 4:12PM EST | 2023-12-01 | 3.21 | 3.22 | 3.26 | +0.14 | +4.56% | 8,578 | 4,567 | 11.39% |
| SPY231204C00453000 | 2023-11-28 4:12PM EST | 2023-12-04 | 3.52 | 3.53 | 3.58 | +0.14 | +4.14% | 2,002 | 3,089 | 9.96% |
| SPY231205C00453000 | 2023-11-28 4:04PM EST | 2023-12-05 | 3.76 | 3.79 | 3.84 | -0.14 | -3.59% | 1,186 | 330 | 10.32% |
| SPY231206C00453000 | 2023-11-28 3:54PM EST | 2023-12-06 | 4.00 | 4.03 | 4.07 | +0.07 | +1.78% | 450 | 186 | 10.57% |
| SPY231207C00453000 | 2023-11-28 4:06PM EST | 2023-12-07 | 4.33 | 4.35 | 4.40 | -0.36 | -7.68% | 133 | 71 | 11.16% |
| SPY231208C00453000 | 2023-11-28 3:57PM EST | 2023-12-08 | 4.62 | 4.71 | 4.75 | +0.09 | +1.99% | 871 | 1,602 | 11.78% |
| SPY231215C00453000 | 2023-11-28 3:51PM EST | 2023-12-15 | 5.94 | 5.97 | 6.00 | +0.05 | +0.85% | 947 | 9,207 | 12.37% |
| SPY231222C00453000 | 2023-11-28 4:07PM EST | 2023-12-22 | 6.40 | 6.45 | 6.49 | +0.06 | +0.95% | 1,797 | 880 | 11.54% |
| SPY231229C00453000 | 2023-11-28 3:59PM EST | 2023-12-29 | 7.09 | 7.10 | 7.14 | +0.13 | +1.87% | 228 | 6,558 | 11.42% |
| SPY240105C00453000 | 2023-11-28 3:27PM EST | 2024-01-05 | 7.60 | 7.99 | 8.04 | -0.22 | -2.81% | 73 | 350 | 11.88% |
| SPY240119C00453000 | 2023-11-28 4:10PM EST | 2024-01-19 | 9.90 | 9.94 | 9.99 | +0.08 | +0.81% | 590 | 2,801 | 13.03% |
| SPY240131C00453000 | 2023-11-28 10:00AM EST | 2024-01-31 | 11.43 | 11.46 | 11.52 | +0.10 | +0.88% | 10 | 1,442 | 13.77% |
| SPY240229C00453000 | 2023-11-28 11:06AM EST | 2024-02-29 | 15.46 | 15.21 | 15.30 | -0.09 | -0.58% | 12 | 48 | 15.57% |
| SPY240315C00453000 | 2023-11-28 2:29PM EST | 2024-03-15 | 16.52 | 16.80 | 16.90 | -0.62 | -3.62% | 104 | 11,919 | 16.08% |
| SPY240430C00453000 | 2023-11-28 1:15PM EST | 2024-04-30 | 20.61 | 20.55 | 21.81 | -0.33 | -1.58% | 145 | 42 | 17.65% |
| SPY240531C00453000 | 2023-11-28 9:50AM EST | 2024-05-31 | 23.71 | 24.00 | 25.39 | -1.45 | -5.76% | 2 | 7 | 18.89% |
| SPY240628C00453000 | 2023-11-22 3:09PM EST | 2024-06-28 | 27.27 | 26.20 | 27.46 | 0.00 | - | 3 | 38 | 19.11% |
| SPY240930C00453000 | 2023-11-16 3:29PM EST | 2024-09-30 | 31.71 | 33.38 | 35.41 | 0.00 | - | - | 2 | 20.72% |
Putsfor28 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231128P00453000 | 2023-11-28 4:14PM EST | 2023-11-28 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 331,665 | 15,391 | 4.20% |
| SPY231129P00453000 | 2023-11-28 4:14PM EST | 2023-11-29 | 0.28 | 0.27 | 0.28 | -0.36 | -56.25% | 95,546 | 5,942 | 7.08% |
| SPY231130P00453000 | 2023-11-28 4:14PM EST | 2023-11-30 | 0.60 | 0.60 | 0.61 | -0.31 | -34.07% | 34,443 | 3,215 | 8.30% |
| SPY231201P00453000 | 2023-11-28 4:14PM EST | 2023-12-01 | 0.91 | 0.90 | 0.91 | -0.25 | -21.55% | 27,920 | 8,208 | 8.99% |
| SPY231204P00453000 | 2023-11-28 4:14PM EST | 2023-12-04 | 1.15 | 1.14 | 1.15 | -0.23 | -16.67% | 4,134 | 1,348 | 7.84% |
| SPY231205P00453000 | 2023-11-28 4:14PM EST | 2023-12-05 | 1.34 | 1.33 | 1.35 | -0.24 | -15.19% | 2,993 | 547 | 8.13% |
| SPY231206P00453000 | 2023-11-28 3:59PM EST | 2023-12-06 | 1.46 | 1.50 | 1.52 | -0.29 | -16.57% | 944 | 663 | 8.30% |
| SPY231207P00453000 | 2023-11-28 4:04PM EST | 2023-12-07 | 1.64 | 1.65 | 1.67 | -0.27 | -14.14% | 298 | 66 | 8.40% |
| SPY231208P00453000 | 2023-11-28 4:14PM EST | 2023-12-08 | 1.93 | 1.92 | 1.94 | -0.24 | -11.06% | 3,779 | 5,134 | 8.91% |
| SPY231215P00453000 | 2023-11-28 4:14PM EST | 2023-12-15 | 3.60 | 3.59 | 3.61 | -0.27 | -6.98% | 5,759 | 19,185 | 11.21% |
| SPY231222P00453000 | 2023-11-28 3:53PM EST | 2023-12-22 | 4.32 | 4.18 | 4.21 | -0.04 | -0.92% | 3,666 | 573 | 10.80% |
| SPY231229P00453000 | 2023-11-28 3:57PM EST | 2023-12-29 | 4.67 | 4.66 | 4.68 | -0.29 | -5.85% | 3,380 | 1,375 | 10.43% |
| SPY240105P00453000 | 2023-11-28 4:12PM EST | 2024-01-05 | 5.18 | 5.16 | 5.20 | -0.20 | -3.72% | 337 | 115 | 10.34% |
| SPY240119P00453000 | 2023-11-28 4:11PM EST | 2024-01-19 | 6.22 | 6.21 | 6.24 | -0.24 | -3.72% | 683 | 3,593 | 10.39% |
| SPY240131P00453000 | 2023-11-28 1:10PM EST | 2024-01-31 | 7.41 | 7.06 | 7.10 | +0.10 | +1.37% | 166 | 355 | 10.51% |
| SPY240229P00453000 | 2023-11-28 11:31AM EST | 2024-02-29 | 8.60 | 8.84 | 8.90 | -0.40 | -4.44% | 21 | 213 | 10.71% |
| SPY240315P00453000 | 2023-11-28 3:53PM EST | 2024-03-15 | 9.96 | 9.80 | 9.86 | -0.01 | -0.10% | 110 | 4,148 | 10.92% |
| SPY240430P00453000 | 2023-11-24 12:52PM EST | 2024-04-30 | 12.47 | 12.35 | 12.44 | 0.00 | - | 2 | 90 | 11.35% |
| SPY240531P00453000 | 2023-11-28 3:50PM EST | 2024-05-31 | 14.00 | 13.93 | 14.10 | -0.04 | -0.28% | 27 | 44 | 11.65% |
| SPY240628P00453000 | 2023-11-27 12:11PM EST | 2024-06-28 | 15.80 | 15.03 | 15.60 | +0.67 | +4.43% | 1 | 1,075 | 11.95% |
| SPY240930P00453000 | 2023-11-22 9:30AM EST | 2024-09-30 | 18.55 | 18.42 | 19.82 | 0.00 | - | 5 | 112 | 12.50% |
© 2023 Yahoo. All rights reserved.