Singapore markets close in 4 hours 11 minutes
Straits Times Index
3,076.46 -0.70 (-0.02%) Nikkei
33,360.27 +584.45 (+1.78%) Hang Seng
16,447.76 +119.90 (+0.73%) FTSE 100
7,489.84 -23.12 (-0.31%) Bitcoin USD
43,663.19 +1,874.19 (+4.48%) CMC Crypto 200
892.36 +31.82 (+3.70%)
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:405.00
Callsfor6 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231207C00405000 | 2023-12-04 11:41AM EST | 2023-12-07 | 50.50 | 51.40 | 52.37 | 0.00 | - | 6 | 13 | 84.57% |
| SPY231208C00405000 | 2023-12-01 9:52AM EST | 2023-12-08 | 51.53 | 51.47 | 52.44 | 0.00 | - | 1 | 92 | 71.68% |
| SPY231211C00405000 | 2023-12-01 11:43AM EST | 2023-12-11 | 53.21 | 51.54 | 52.50 | 0.00 | - | 6 | 37 | 52.20% |
| SPY231215C00405000 | 2023-12-05 2:40PM EST | 2023-12-15 | 51.90 | 51.77 | 52.99 | -0.10 | -0.19% | 10 | 11,599 | 52.12% |
| SPY231222C00405000 | 2023-11-30 1:26PM EST | 2023-12-22 | 49.98 | 51.77 | 52.98 | 0.00 | - | 7 | 33 | 39.89% |
| SPY231229C00405000 | 2023-12-01 11:49AM EST | 2023-12-29 | 53.90 | 51.81 | 53.02 | 0.00 | - | 5 | 2,797 | 33.81% |
| SPY240105C00405000 | 2023-12-05 12:34PM EST | 2024-01-05 | 51.72 | 51.86 | 53.07 | -3.25 | -5.91% | 82 | 805 | 30.01% |
| SPY240119C00405000 | 2023-12-05 3:57PM EST | 2024-01-19 | 52.92 | 52.74 | 53.95 | -0.53 | -0.99% | 9 | 10,645 | 28.24% |
| SPY240131C00405000 | 2023-12-04 9:32AM EST | 2024-01-31 | 53.61 | 52.70 | 55.83 | 0.00 | - | 2 | 224 | 30.18% |
| SPY240216C00405000 | 2023-12-05 2:21PM EST | 2024-02-16 | 55.79 | 55.31 | 56.52 | +1.19 | +2.18% | 4 | 2,715 | 28.12% |
| SPY240229C00405000 | 2023-12-05 2:12PM EST | 2024-02-29 | 56.83 | 55.31 | 58.73 | +2.42 | +4.45% | 2 | 105 | 29.85% |
| SPY240315C00405000 | 2023-12-05 3:24PM EST | 2024-03-15 | 58.33 | 56.66 | 59.85 | -1.85 | -3.07% | 6 | 698 | 29.26% |
| SPY240328C00405000 | 2023-12-01 3:01PM EST | 2024-03-28 | 59.08 | 57.05 | 60.32 | -2.09 | -3.42% | 2 | 833 | 28.21% |
| SPY240419C00405000 | 2023-11-30 3:10PM EST | 2024-04-19 | 58.50 | 58.62 | 61.85 | 0.00 | - | 6 | 15 | 27.74% |
| SPY240430C00405000 | 2023-12-05 2:18PM EST | 2024-04-30 | 61.00 | 59.40 | 62.91 | +0.37 | +0.61% | 400 | 129 | 27.92% |
| SPY240531C00405000 | 2023-11-30 2:28PM EST | 2024-05-31 | 62.21 | 62.31 | 65.81 | 0.00 | - | 4 | 123 | 28.36% |
| SPY240621C00405000 | 2023-12-04 12:28PM EST | 2024-06-21 | 64.99 | 63.80 | 67.23 | 0.00 | - | 10 | 5,536 | 28.16% |
| SPY240628C00405000 | 2023-12-01 2:31PM EST | 2024-06-28 | 67.63 | 63.98 | 67.49 | 0.00 | - | 24 | 125 | 27.92% |
| SPY240920C00405000 | 2023-12-05 10:22AM EST | 2024-09-20 | 71.46 | 69.93 | 73.39 | -0.22 | -0.31% | 2 | 767 | 27.98% |
| SPY240930C00405000 | 2023-12-04 1:54PM EST | 2024-09-30 | 71.55 | 69.95 | 73.64 | 0.00 | - | 6 | 33 | 27.69% |
| SPY241220C00405000 | 2023-12-05 1:58PM EST | 2024-12-20 | 76.85 | 75.25 | 79.05 | -0.49 | -0.63% | 352 | 8,228 | 28.01% |
| SPY250117C00405000 | 2023-12-04 9:45AM EST | 2025-01-17 | 78.31 | 76.15 | 79.94 | 0.00 | - | 1 | 450 | 27.57% |
| SPY250321C00405000 | 2023-10-27 10:59AM EST | 2025-03-21 | 53.79 | 80.00 | 85.00 | 0.00 | - | 2 | 0 | 28.50% |
| SPY250620C00405000 | 2023-12-01 12:47PM EST | 2025-06-20 | 88.90 | 85.00 | 88.75 | 0.00 | - | 6 | 9 | 27.99% |
| SPY251219C00405000 | 2023-12-01 10:50AM EST | 2025-12-19 | 94.96 | 93.21 | 97.09 | 0.00 | - | 1 | 1,325 | 27.98% |
| SPY260116C00405000 | 2023-11-10 12:34PM EST | 2026-01-16 | 83.50 | 94.00 | 98.00 | 0.00 | - | 1 | 62 | 27.85% |
Putsfor6 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231206P00405000 | 2023-12-04 9:51AM EST | 2023-12-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 118 | 118 | 75.00% |
| SPY231207P00405000 | 2023-12-01 3:27PM EST | 2023-12-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 244 | 53.13% |
| SPY231208P00405000 | 2023-12-05 2:53PM EST | 2023-12-08 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 32 | 2,043 | 48.83% |
| SPY231211P00405000 | 2023-12-05 9:56AM EST | 2023-12-11 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1 | 3 | 36.13% |
| SPY231215P00405000 | 2023-12-05 3:16PM EST | 2023-12-15 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 3,985 | 150,488 | 30.86% |
| SPY231222P00405000 | 2023-12-05 2:55PM EST | 2023-12-22 | 0.12 | 0.10 | 0.11 | -0.01 | -7.69% | 77 | 1,574 | 25.10% |
| SPY231229P00405000 | 2023-12-05 11:50AM EST | 2023-12-29 | 0.18 | 0.17 | 0.18 | -0.06 | -25.00% | 834 | 31,692 | 22.71% |
| SPY240105P00405000 | 2023-12-04 3:57PM EST | 2024-01-05 | 0.28 | 0.25 | 0.26 | -0.03 | -9.68% | 6 | 275 | 21.14% |
| SPY240112P00405000 | 2023-12-05 3:31PM EST | 2024-01-12 | 0.41 | 0.40 | 0.41 | -0.06 | -12.77% | 20 | 49 | 20.66% |
| SPY240119P00405000 | 2023-12-05 4:00PM EST | 2024-01-19 | 0.53 | 0.53 | 0.54 | -0.07 | -11.67% | 195 | 52,658 | 20.00% |
| SPY240131P00405000 | 2023-12-05 12:35PM EST | 2024-01-31 | 0.84 | 0.81 | 0.82 | -0.03 | -3.45% | 572 | 11,052 | 19.34% |
| SPY240216P00405000 | 2023-12-05 3:12PM EST | 2024-02-16 | 1.30 | 1.28 | 1.29 | -0.04 | -2.99% | 210 | 65,710 | 18.95% |
| SPY240229P00405000 | 2023-12-05 3:59PM EST | 2024-02-29 | 1.65 | 1.63 | 1.66 | -0.12 | -6.78% | 5 | 367 | 18.59% |
| SPY240315P00405000 | 2023-12-05 3:35PM EST | 2024-03-15 | 2.21 | 2.18 | 2.20 | -0.02 | -0.90% | 16 | 14,672 | 18.52% |
| SPY240328P00405000 | 2023-12-05 11:53AM EST | 2024-03-28 | 2.75 | 2.65 | 2.68 | -0.05 | -1.79% | 2 | 1,632 | 18.45% |
| SPY240419P00405000 | 2023-12-05 11:02AM EST | 2024-04-19 | 3.41 | 3.36 | 3.40 | -0.09 | -2.57% | 6 | 3,535 | 18.19% |
| SPY240430P00405000 | 2023-12-04 4:05PM EST | 2024-04-30 | 3.80 | 3.69 | 3.73 | 0.00 | - | 1 | 94 | 18.03% |
| SPY240531P00405000 | 2023-12-04 11:45AM EST | 2024-05-31 | 5.02 | 4.72 | 4.77 | 0.00 | - | 16 | 112 | 17.83% |
| SPY240621P00405000 | 2023-12-05 12:54PM EST | 2024-06-21 | 5.58 | 5.36 | 5.48 | +0.07 | +1.27% | 58 | 25,732 | 17.73% |
| SPY240628P00405000 | 2023-12-05 9:30AM EST | 2024-06-28 | 6.75 | 5.53 | 5.86 | +0.65 | +10.66% | 1 | 501 | 17.87% |
| SPY240920P00405000 | 2023-12-05 3:30PM EST | 2024-09-20 | 8.45 | 8.35 | 8.48 | -0.08 | -0.94% | 140 | 125,874 | 17.49% |
| SPY240930P00405000 | 2023-11-20 10:17AM EST | 2024-09-30 | 9.04 | 8.23 | 9.05 | 0.00 | - | 7 | 51 | 17.68% |
| SPY241220P00405000 | 2023-12-05 10:10AM EST | 2024-12-20 | 11.25 | 11.06 | 11.44 | -0.28 | -2.43% | 4 | 13,181 | 17.46% |
| SPY250117P00405000 | 2023-12-05 9:45AM EST | 2025-01-17 | 12.36 | 11.48 | 12.25 | +0.36 | +3.00% | 1 | 2,334 | 17.41% |
| SPY250321P00405000 | 2023-12-01 12:49PM EST | 2025-03-21 | 12.94 | 13.06 | 14.06 | 0.00 | - | 1 | 98 | 17.34% |
| SPY250620P00405000 | 2023-10-30 11:38AM EST | 2025-06-20 | 28.25 | 13.78 | 17.93 | 0.00 | - | 9 | 131 | 18.03% |
| SPY251219P00405000 | 2023-11-29 3:15PM EST | 2025-12-19 | 21.50 | 19.32 | 20.88 | 0.00 | - | 5 | 751 | 17.06% |
| SPY260116P00405000 | 2023-11-15 9:30AM EST | 2026-01-16 | 21.00 | 19.47 | 23.00 | 0.00 | - | 1 | 36 | 17.71% |
© 2023 Yahoo. All rights reserved.