Singapore markets close in 12 minutes
Straits Times Index
3,066.55 -19.87 (-0.64%) Nikkei
33,408.39 -39.28 (-0.12%) Hang Seng
17,354.14 -170.92 (-0.98%) FTSE 100
7,421.07 -39.63 (-0.53%) Bitcoin USD
36,974.42 -374.09 (-1.00%) CMC Crypto 200
765.09 -11.25 (-1.45%)
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:520.00
Callsfor28 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231201C00520000 | 2023-11-24 12:21PM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPY231208C00520000 | 2023-11-22 9:49AM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY231215C00520000 | 2023-11-27 3:27PM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 12.50% |
| SPY231229C00520000 | 2023-11-22 12:23PM EST | 2023-12-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| SPY240105C00520000 | 2023-11-27 12:10PM EST | 2024-01-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY240119C00520000 | 2023-11-27 10:17AM EST | 2024-01-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPY240131C00520000 | 2023-11-27 3:51PM EST | 2024-01-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| SPY240216C00520000 | 2023-11-27 4:01PM EST | 2024-02-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY240229C00520000 | 2023-11-27 3:37PM EST | 2024-02-29 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY240315C00520000 | 2023-11-27 1:45PM EST | 2024-03-15 | 0.20 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 6.25% |
| SPY240328C00520000 | 2023-11-27 11:59AM EST | 2024-03-28 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240419C00520000 | 2023-11-22 1:17PM EST | 2024-04-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY240430C00520000 | 2023-11-27 3:20PM EST | 2024-04-30 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SPY240531C00520000 | 2023-11-22 2:43PM EST | 2024-05-31 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY240621C00520000 | 2023-11-27 2:18PM EST | 2024-06-21 | 1.55 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 3.13% |
| SPY240628C00520000 | 2023-11-09 1:09PM EST | 2024-06-28 | 0.79 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| SPY240920C00520000 | 2023-11-24 9:32AM EST | 2024-09-20 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY240930C00520000 | 2023-11-27 2:49PM EST | 2024-09-30 | 4.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241220C00520000 | 2023-11-27 3:23PM EST | 2024-12-20 | 8.18 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SPY250117C00520000 | 2023-11-27 11:21AM EST | 2025-01-17 | 9.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250321C00520000 | 2023-11-14 1:39PM EST | 2025-03-21 | 11.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| SPY250620C00520000 | 2023-11-21 2:44PM EST | 2025-06-20 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY251219C00520000 | 2023-11-22 3:24PM EST | 2025-12-19 | 26.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPY260116C00520000 | 2023-11-27 3:20PM EST | 2026-01-16 | 26.72 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
Putsfor28 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208P00520000 | 2023-11-27 3:51PM EST | 2023-12-08 | 65.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231215P00520000 | 2023-10-25 2:35PM EST | 2023-12-15 | 101.83 | 64.40 | 65.61 | 0.00 | - | 1 | 0 | 25.98% |
| SPY231229P00520000 | 2023-10-06 2:26PM EST | 2023-12-29 | 89.30 | 84.39 | 85.46 | 0.00 | - | 8 | 0 | 78.03% |
| SPY240119P00520000 | 2023-11-09 3:47PM EST | 2024-01-19 | 86.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240328P00520000 | 2023-08-18 11:14AM EST | 2024-03-28 | 84.00 | 75.71 | 76.80 | 0.00 | - | 12 | 0 | 30.91% |
| SPY240621P00520000 | 2023-11-21 11:32AM EST | 2024-06-21 | 67.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240920P00520000 | 2023-09-15 8:40AM EST | 2024-09-20 | 73.10 | 87.88 | 90.30 | 0.00 | - | 1 | 0 | 29.18% |
| SPY241220P00520000 | 2023-11-20 12:07PM EST | 2024-12-20 | 67.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250117P00520000 | 2023-08-11 8:30AM EST | 2025-01-17 | 74.30 | 72.50 | 77.50 | 0.00 | - | 1 | 0 | 17.19% |
| SPY250321P00520000 | 2023-09-22 1:17PM EST | 2025-03-21 | 88.25 | 96.50 | 101.50 | 0.00 | - | 4 | 0 | 28.65% |
| SPY250620P00520000 | 2023-06-15 1:43PM EST | 2025-06-20 | 78.94 | 68.50 | 73.50 | 0.00 | - | - | 0 | 12.42% |
| SPY251219P00520000 | 2023-10-18 2:45PM EST | 2025-12-19 | 90.20 | 67.50 | 72.50 | 0.00 | - | 2 | 0 | 10.30% |
| SPY260116P00520000 | 2023-11-27 2:43PM EST | 2026-01-16 | 67.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.