Singapore markets open in 6 hours 51 minutes
Straits Times Index
3,110.73 +36.47 (+1.19%) S&P 500
4,604.37 +18.78 (+0.41%) Dow
36,247.87 +130.49 (+0.36%) Nasdaq
14,403.97 +63.98 (+0.45%) Bitcoin USD
43,833.80 -105.35 (-0.24%) 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:390.00
Callsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231211C00390000 | 2023-12-01 11:42AM EST | 2023-12-11 | 67.97 | 69.58 | 70.48 | 0.00 | - | 2 | 55 | 110.74% |
| SPY231214C00390000 | 2023-12-05 9:56AM EST | 2023-12-14 | 66.36 | 69.77 | 70.95 | 0.00 | - | - | 60 | 64.45% |
| SPY231215C00390000 | 2023-12-08 4:03PM EST | 2023-12-15 | 70.40 | 69.74 | 70.97 | +1.20 | +1.73% | 16 | 12,510 | 58.59% |
| SPY231222C00390000 | 2023-12-08 4:09PM EST | 2023-12-22 | 70.36 | 69.74 | 71.08 | +5.02 | +7.68% | 2 | 107 | 53.17% |
| SPY231229C00390000 | 2023-11-30 10:49AM EST | 2023-12-29 | 65.09 | 69.74 | 70.96 | 0.00 | - | 6 | 191 | 41.64% |
| SPY240112C00390000 | 2023-12-04 12:27PM EST | 2024-01-12 | 67.36 | 70.06 | 71.29 | 0.00 | - | - | 2 | 34.36% |
| SPY240119C00390000 | 2023-12-08 12:36PM EST | 2024-01-19 | 71.46 | 70.51 | 71.71 | +2.21 | +3.19% | 13 | 4,398 | 33.66% |
| SPY240131C00390000 | 2023-12-06 3:26PM EST | 2024-01-31 | 67.15 | 71.27 | 73.58 | 0.00 | - | 597 | 303 | 36.52% |
| SPY240216C00390000 | 2023-12-08 4:01PM EST | 2024-02-16 | 73.40 | 72.69 | 73.90 | +1.95 | +2.73% | 2 | 806 | 32.87% |
| SPY240229C00390000 | 2023-12-06 3:55PM EST | 2024-02-29 | 69.07 | 72.51 | 76.02 | 0.00 | - | 2 | 415 | 34.89% |
| SPY240315C00390000 | 2023-12-08 3:07PM EST | 2024-03-15 | 75.28 | 73.64 | 77.13 | +1.43 | +1.94% | 2 | 806 | 34.12% |
| SPY240328C00390000 | 2023-11-30 3:17PM EST | 2024-03-28 | 70.85 | 73.92 | 77.38 | 0.00 | - | 1 | 79 | 32.46% |
| SPY240419C00390000 | 2023-12-06 10:50AM EST | 2024-04-19 | 74.39 | 75.17 | 78.68 | 0.00 | - | 2 | 104 | 31.55% |
| SPY240430C00390000 | 2023-12-07 3:32PM EST | 2024-04-30 | 76.50 | 75.94 | 79.42 | 0.00 | - | 1 | 6 | 31.33% |
| SPY240531C00390000 | 2023-12-05 4:12PM EST | 2024-05-31 | 77.27 | 78.58 | 82.09 | 0.00 | - | 2 | 56 | 31.57% |
| SPY240621C00390000 | 2023-12-05 1:50PM EST | 2024-06-21 | 78.38 | 79.99 | 83.45 | 0.00 | - | 626 | 6,634 | 31.28% |
| SPY240628C00390000 | 2023-12-08 2:52PM EST | 2024-06-28 | 82.11 | 80.10 | 83.61 | +17.21 | +26.52% | 2 | 36 | 30.90% |
| SPY240920C00390000 | 2023-12-06 12:12PM EST | 2024-09-20 | 84.49 | 85.53 | 89.03 | 0.00 | - | 2 | 651 | 30.51% |
| SPY240930C00390000 | 2023-12-05 10:47AM EST | 2024-09-30 | 84.65 | 85.40 | 89.27 | 0.00 | - | 87 | 91 | 30.18% |
| SPY241220C00390000 | 2023-12-08 3:29PM EST | 2024-12-20 | 90.50 | 90.32 | 94.18 | +2.49 | +2.83% | 3 | 4,355 | 30.15% |
| SPY250117C00390000 | 2023-12-07 12:40PM EST | 2025-01-17 | 92.40 | 91.05 | 93.50 | +0.90 | +0.98% | 1 | 277 | 28.64% |
| SPY250321C00390000 | 2023-12-05 1:45PM EST | 2025-03-21 | 93.50 | 95.00 | 98.79 | 0.00 | - | 2 | 57 | 29.84% |
| SPY250620C00390000 | 2023-11-22 4:08PM EST | 2025-06-20 | 98.11 | 99.50 | 104.50 | 0.00 | - | 3 | 4 | 30.39% |
| SPY251219C00390000 | 2023-12-08 10:00AM EST | 2025-12-19 | 107.90 | 107.50 | 111.81 | +0.60 | +0.56% | 1 | 1,413 | 29.77% |
| SPY260116C00390000 | 2023-12-07 10:28AM EST | 2026-01-16 | 110.07 | 108.00 | 113.00 | 0.00 | - | 2 | 26 | 29.75% |
Putsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231211P00390000 | 2023-12-06 3:51PM EST | 2023-12-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 140 | 71.88% |
| SPY231212P00390000 | 2023-12-05 2:25PM EST | 2023-12-12 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 33 | 57.81% |
| SPY231213P00390000 | 2023-12-06 9:32AM EST | 2023-12-13 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 200 | 50.00% |
| SPY231214P00390000 | 2023-12-06 4:00PM EST | 2023-12-14 | 0.03 | 0.01 | 0.02 | 0.00 | - | 126 | 243 | 50.78% |
| SPY231215P00390000 | 2023-12-08 3:48PM EST | 2023-12-15 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 58 | 141,893 | 48.24% |
| SPY231222P00390000 | 2023-12-08 2:48PM EST | 2023-12-22 | 0.05 | 0.04 | 0.05 | 0.00 | - | 386 | 1,876 | 34.57% |
| SPY231229P00390000 | 2023-12-08 3:53PM EST | 2023-12-29 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 135 | 17,619 | 29.88% |
| SPY240105P00390000 | 2023-12-08 1:00PM EST | 2024-01-05 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 2 | 735 | 27.00% |
| SPY240112P00390000 | 2023-12-07 3:32PM EST | 2024-01-12 | 0.19 | 0.18 | 0.19 | -0.04 | -17.39% | 1 | 532 | 25.34% |
| SPY240119P00390000 | 2023-12-08 4:01PM EST | 2024-01-19 | 0.26 | 0.25 | 0.26 | -0.06 | -18.75% | 852 | 40,107 | 24.17% |
| SPY240131P00390000 | 2023-12-08 3:39PM EST | 2024-01-31 | 0.39 | 0.39 | 0.40 | -0.09 | -18.75% | 12 | 357 | 22.79% |
| SPY240216P00390000 | 2023-12-08 3:19PM EST | 2024-02-16 | 0.66 | 0.64 | 0.65 | -0.13 | -16.46% | 45 | 42,869 | 21.77% |
| SPY240229P00390000 | 2023-12-08 12:29PM EST | 2024-02-29 | 0.90 | 0.85 | 0.87 | -0.12 | -11.76% | 505 | 9,584 | 21.13% |
| SPY240315P00390000 | 2023-12-08 3:37PM EST | 2024-03-15 | 1.22 | 1.19 | 1.21 | -0.19 | -13.48% | 38 | 13,504 | 20.83% |
| SPY240328P00390000 | 2023-12-08 11:33AM EST | 2024-03-28 | 1.54 | 1.50 | 1.53 | -0.20 | -11.49% | 66 | 11,921 | 20.62% |
| SPY240419P00390000 | 2023-12-07 3:32PM EST | 2024-04-19 | 2.28 | 2.02 | 2.05 | 0.00 | - | 30 | 516 | 20.22% |
| SPY240430P00390000 | 2023-12-08 12:51PM EST | 2024-04-30 | 2.38 | 2.26 | 2.30 | -0.35 | -12.82% | 1 | 139 | 20.00% |
| SPY240531P00390000 | 2023-12-08 2:58PM EST | 2024-05-31 | 3.10 | 3.04 | 3.09 | -0.48 | -13.41% | 5 | 603 | 19.65% |
| SPY240621P00390000 | 2023-12-08 4:05PM EST | 2024-06-21 | 3.62 | 3.57 | 3.63 | -0.29 | -7.42% | 52 | 30,508 | 19.46% |
| SPY240628P00390000 | 2023-12-08 1:02PM EST | 2024-06-28 | 3.97 | 3.79 | 3.86 | -0.35 | -8.10% | 512 | 1,095 | 19.47% |
| SPY240920P00390000 | 2023-12-08 2:48PM EST | 2024-09-20 | 5.97 | 5.94 | 6.07 | -0.40 | -6.28% | 92 | 12,415 | 18.97% |
| SPY240930P00390000 | 2023-12-04 10:48AM EST | 2024-09-30 | 6.32 | 6.01 | 6.74 | -0.82 | -11.48% | 1 | 93 | 19.35% |
| SPY241220P00390000 | 2023-12-08 3:36PM EST | 2024-12-20 | 8.38 | 8.37 | 8.52 | -0.45 | -5.10% | 53 | 23,640 | 18.72% |
| SPY250117P00390000 | 2023-12-08 2:37PM EST | 2025-01-17 | 9.20 | 8.53 | 9.33 | -0.30 | -3.16% | 28 | 6,657 | 18.72% |
| SPY250321P00390000 | 2023-12-08 3:05PM EST | 2025-03-21 | 10.50 | 9.87 | 10.86 | -0.70 | -6.25% | 2 | 2,827 | 18.54% |
| SPY250620P00390000 | 2023-12-05 10:06AM EST | 2025-06-20 | 13.23 | 11.79 | 12.94 | 0.00 | - | 1 | 3,275 | 18.30% |
| SPY251219P00390000 | 2023-11-29 3:57PM EST | 2025-12-19 | 16.50 | 15.19 | 17.17 | -0.73 | -4.24% | 1 | 694 | 18.13% |
| SPY260116P00390000 | 2023-12-07 10:20AM EST | 2026-01-16 | 16.56 | 14.91 | 19.00 | 0.00 | - | 1 | 170 | 18.72% |
© 2023 Yahoo. All rights reserved.