Singapore markets close in 2 hours 14 minutes
Straits Times Index
3,072.17 -12.53 (-0.41%) Nikkei
33,486.89 +165.67 (+0.50%) Hang Seng
17,035.56 +42.12 (+0.25%) FTSE 100
7,423.46 -31.78 (-0.43%) Bitcoin USD
37,828.30 -308.71 (-0.81%) CMC Crypto 200
781.18 -4.32 (-0.55%)
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:530.00
Callsfor30 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215C00530000 | 2023-11-27 9:51AM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY231222C00530000 | 2023-11-16 10:16AM EST | 2023-12-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY231229C00530000 | 2023-11-29 12:57PM EST | 2023-12-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,010 | 0 | 12.50% |
| SPY240119C00530000 | 2023-11-29 12:54PM EST | 2024-01-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| SPY240131C00530000 | 2023-11-29 9:36AM EST | 2024-01-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY240216C00530000 | 2023-11-29 4:14PM EST | 2024-02-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPY240229C00530000 | 2023-11-29 3:06PM EST | 2024-02-29 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY240315C00530000 | 2023-11-29 1:18PM EST | 2024-03-15 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240328C00530000 | 2023-11-29 1:23PM EST | 2024-03-28 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240419C00530000 | 2023-11-29 12:28PM EST | 2024-04-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY240430C00530000 | 2023-11-29 3:44PM EST | 2024-04-30 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY240621C00530000 | 2023-11-29 2:25PM EST | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| SPY240628C00530000 | 2023-11-29 10:51AM EST | 2024-06-28 | 1.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY240920C00530000 | 2023-11-29 11:25AM EST | 2024-09-20 | 2.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPY240930C00530000 | 2023-11-28 11:44AM EST | 2024-09-30 | 3.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY241220C00530000 | 2023-11-29 3:25PM EST | 2024-12-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPY250117C00530000 | 2023-11-29 3:24PM EST | 2025-01-17 | 6.64 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| SPY250321C00530000 | 2023-11-29 10:43AM EST | 2025-03-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPY250620C00530000 | 2023-11-16 2:22PM EST | 2025-06-20 | 12.72 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| SPY251219C00530000 | 2023-11-29 1:35PM EST | 2025-12-19 | 22.17 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| SPY260116C00530000 | 2023-11-29 2:03PM EST | 2026-01-16 | 23.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
Putsfor30 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231201P00530000 | 2023-11-13 3:57PM EST | 2023-12-01 | 89.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY231208P00530000 | 2023-11-15 4:04PM EST | 2023-12-08 | 80.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY231215P00530000 | 2023-11-14 2:00PM EST | 2023-12-15 | 81.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY231229P00530000 | 2023-08-22 2:12PM EST | 2023-12-29 | 90.87 | 98.39 | 99.27 | 0.00 | - | 2 | 0 | 94.24% |
| SPY240119P00530000 | 2023-11-29 11:10AM EST | 2024-01-19 | 74.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240216P00530000 | 2023-11-16 11:45AM EST | 2024-02-16 | 81.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240315P00530000 | 2023-02-10 10:28AM EST | 2024-03-15 | 122.29 | 143.00 | 147.73 | 0.00 | - | - | 0 | 98.52% |
| SPY240621P00530000 | 2023-07-21 2:43PM EST | 2024-06-21 | 77.70 | 92.69 | 94.44 | 0.00 | - | 1 | 0 | 32.46% |
| SPY240920P00530000 | 2023-10-10 2:56PM EST | 2024-09-20 | 95.39 | 94.19 | 97.53 | 0.00 | - | 2 | 1 | 29.14% |
| SPY241220P00530000 | 2023-11-10 10:10AM EST | 2024-12-20 | 95.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250117P00530000 | 2023-08-17 10:14AM EST | 2025-01-17 | 90.00 | 84.00 | 89.00 | 0.00 | - | 2 | 0 | 19.52% |
| SPY251219P00530000 | 2023-11-09 12:41PM EST | 2025-12-19 | 92.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY260116P00530000 | 2023-10-03 10:57AM EST | 2026-01-16 | 106.51 | 97.00 | 102.00 | 0.00 | - | 10 | 0 | 19.83% |
© 2023 Yahoo. All rights reserved.