Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
44,168.51 +695.45 (+1.60%) CMC Crypto 200
914.81 +18.10 (+2.02%)
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:365.00
Callsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215C00365000 | 2023-12-08 1:19PM EST | 2023-12-15 | 94.52 | 94.71 | 95.94 | +3.06 | +3.35% | 11 | 1,609 | 71.00% |
| SPY231222C00365000 | 2023-12-07 3:55PM EST | 2023-12-22 | 93.73 | 94.22 | 95.94 | 0.00 | - | 1 | 7 | 65.53% |
| SPY231229C00365000 | 2023-12-08 3:50PM EST | 2023-12-29 | 95.47 | 94.70 | 95.91 | +1.76 | +1.88% | 1 | 54 | 53.10% |
| SPY240119C00365000 | 2023-12-06 3:01PM EST | 2024-01-19 | 91.86 | 95.24 | 96.44 | 0.00 | - | 7 | 518 | 41.76% |
| SPY240131C00365000 | 2023-12-07 1:10PM EST | 2024-01-31 | 94.92 | 95.90 | 98.00 | 0.00 | - | 2 | 121 | 44.34% |
| SPY240216C00365000 | 2023-12-08 1:19PM EST | 2024-02-16 | 97.14 | 97.14 | 98.35 | +0.81 | +0.84% | 7 | 9 | 40.14% |
| SPY240229C00365000 | 2023-11-29 3:53PM EST | 2024-02-29 | 93.78 | 96.78 | 100.29 | 0.00 | - | - | 3 | 42.19% |
| SPY240315C00365000 | 2023-12-08 3:32PM EST | 2024-03-15 | 99.82 | 97.75 | 101.26 | +4.02 | +4.20% | 24 | 1,173 | 40.98% |
| SPY240328C00365000 | 2023-12-08 2:30PM EST | 2024-03-28 | 99.63 | 97.91 | 101.42 | +3.81 | +3.98% | 2 | 313 | 38.83% |
| SPY240419C00365000 | 2023-12-08 2:34PM EST | 2024-04-19 | 100.57 | 98.89 | 102.40 | +2.21 | +2.25% | 2 | 104 | 37.21% |
| SPY240430C00365000 | 2023-12-08 2:56PM EST | 2024-04-30 | 101.57 | 99.50 | 103.01 | +4.35 | +4.47% | 4 | 1 | 36.77% |
| SPY240531C00365000 | 2023-12-07 11:50AM EST | 2024-05-31 | 101.40 | 101.83 | 105.34 | 0.00 | - | 2 | 100 | 36.63% |
| SPY240621C00365000 | 2023-12-08 2:52PM EST | 2024-06-21 | 105.11 | 103.01 | 106.48 | +3.76 | +3.71% | 16 | 616 | 36.04% |
| SPY240628C00365000 | 2023-11-29 10:56AM EST | 2024-06-28 | 102.37 | 103.14 | 106.60 | 0.00 | - | 2 | 55 | 35.56% |
| SPY240920C00365000 | 2023-12-07 3:57PM EST | 2024-09-20 | 107.61 | 107.68 | 111.14 | 0.00 | - | 4 | 1,075 | 34.31% |
| SPY240930C00365000 | 2023-12-01 12:08PM EST | 2024-09-30 | 108.45 | 107.45 | 111.32 | 0.00 | - | 1 | 4 | 33.89% |
| SPY241220C00365000 | 2023-12-07 10:49AM EST | 2024-12-20 | 111.35 | 111.61 | 115.48 | 0.00 | - | 1 | 866 | 33.32% |
| SPY250117C00365000 | 2023-12-07 11:19AM EST | 2025-01-17 | 114.52 | 114.00 | 116.02 | +3.52 | +3.17% | 6 | 1,301 | 32.55% |
| SPY250321C00365000 | 2023-12-04 10:30AM EST | 2025-03-21 | 112.66 | 115.58 | 119.45 | 0.00 | - | 204 | 111 | 32.61% |
| SPY250620C00365000 | 2023-12-08 3:23PM EST | 2025-06-20 | 120.80 | 119.50 | 124.50 | +3.60 | +3.07% | 1 | 10 | 32.87% |
| SPY251219C00365000 | 2023-12-07 1:46PM EST | 2025-12-19 | 126.03 | 126.50 | 130.96 | 0.00 | - | 2 | 26 | 31.83% |
| SPY260116C00365000 | 2023-12-04 10:33AM EST | 2026-01-16 | 125.00 | 127.00 | 132.00 | 0.00 | - | 1 | 12 | 31.76% |
Putsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215P00365000 | 2023-12-07 3:53PM EST | 2023-12-15 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 102,293 | 57.03% |
| SPY231222P00365000 | 2023-12-08 2:48PM EST | 2023-12-22 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 387 | 8,780 | 42.97% |
| SPY231229P00365000 | 2023-12-08 10:22AM EST | 2023-12-29 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 4 | 10,985 | 36.91% |
| SPY240105P00365000 | 2023-12-05 3:01PM EST | 2024-01-05 | 0.09 | 0.06 | 0.07 | 0.00 | - | 1 | 423 | 33.20% |
| SPY240112P00365000 | 2023-12-07 3:40PM EST | 2024-01-12 | 0.13 | 0.10 | 0.11 | 0.00 | - | 6 | 351 | 31.25% |
| SPY240119P00365000 | 2023-12-08 12:56PM EST | 2024-01-19 | 0.16 | 0.14 | 0.15 | -0.02 | -11.11% | 14 | 22,710 | 29.69% |
| SPY240131P00365000 | 2023-12-08 9:49AM EST | 2024-01-31 | 0.25 | 0.22 | 0.23 | -0.01 | -3.85% | 26 | 52 | 27.74% |
| SPY240216P00365000 | 2023-12-08 3:38PM EST | 2024-02-16 | 0.38 | 0.36 | 0.38 | -0.05 | -11.63% | 89 | 13,183 | 26.22% |
| SPY240229P00365000 | 2023-12-07 3:14PM EST | 2024-02-29 | 0.58 | 0.48 | 0.50 | 0.00 | - | 7 | 5,806 | 25.17% |
| SPY240315P00365000 | 2023-12-08 11:52AM EST | 2024-03-15 | 0.71 | 0.69 | 0.71 | -0.09 | -11.25% | 6 | 7,880 | 24.60% |
| SPY240328P00365000 | 2023-12-08 1:55PM EST | 2024-03-28 | 0.90 | 0.87 | 0.90 | -0.11 | -10.89% | 11 | 808 | 24.13% |
| SPY240419P00365000 | 2023-12-07 3:37PM EST | 2024-04-19 | 1.26 | 1.22 | 1.24 | -0.12 | -8.70% | 10 | 354 | 23.49% |
| SPY240430P00365000 | 2023-12-07 3:15PM EST | 2024-04-30 | 1.55 | 1.38 | 1.41 | 0.00 | - | 5 | 85 | 23.18% |
| SPY240531P00365000 | 2023-12-08 3:37PM EST | 2024-05-31 | 1.94 | 1.93 | 1.95 | -0.35 | -15.28% | 5 | 49 | 22.58% |
| SPY240621P00365000 | 2023-12-07 2:51PM EST | 2024-06-21 | 2.36 | 2.28 | 2.35 | -0.17 | -6.72% | 2 | 16,241 | 22.30% |
| SPY240628P00365000 | 2023-12-08 2:59PM EST | 2024-06-28 | 2.51 | 2.40 | 2.57 | -0.14 | -5.28% | 1 | 929 | 22.39% |
| SPY240920P00365000 | 2023-12-08 2:09PM EST | 2024-09-20 | 4.06 | 4.01 | 4.07 | -0.27 | -6.24% | 38 | 3,725 | 21.27% |
| SPY240930P00365000 | 2023-12-08 3:52PM EST | 2024-09-30 | 4.22 | 4.17 | 4.30 | -0.46 | -9.83% | 7 | 101 | 21.24% |
| SPY241220P00365000 | 2023-12-08 3:56PM EST | 2024-12-20 | 5.86 | 5.80 | 6.00 | -0.34 | -5.48% | 4 | 7,094 | 20.82% |
| SPY250117P00365000 | 2023-12-08 11:37AM EST | 2025-01-17 | 6.43 | 5.97 | 6.61 | -0.16 | -2.43% | 4 | 2,958 | 20.72% |
| SPY250321P00365000 | 2023-12-08 3:39PM EST | 2025-03-21 | 7.47 | 7.04 | 7.84 | -0.39 | -4.96% | 3 | 40 | 20.42% |
| SPY250620P00365000 | 2023-11-14 11:02AM EST | 2025-06-20 | 9.50 | 8.60 | 9.53 | 0.00 | - | 1 | 363 | 20.03% |
| SPY251219P00365000 | 2023-12-05 10:19AM EST | 2025-12-19 | 13.03 | 12.13 | 13.13 | 0.00 | - | 1 | 2,438 | 19.69% |
| SPY260116P00365000 | 2023-11-10 2:20PM EST | 2026-01-16 | 13.24 | 11.00 | 15.00 | -1.30 | -8.94% | 1 | 14 | 20.43% |
© 2023 Yahoo. All rights reserved.