Singapore markets closed
Straits Times Index
3,087.24 +10.08 (+0.33%) S&P 500
4,567.18 -2.60 (-0.06%) Dow
36,124.56 -79.88 (-0.22%) Nasdaq
14,229.91 +44.42 (+0.31%) Bitcoin USD
43,864.44 +2,145.32 (+5.14%) CMC Crypto 200
894.22 +33.68 (+3.91%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:420.00
Callsfor6 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231206C00420000 | 2023-12-05 2:26PM EST | 2023-12-06 | 36.45 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SPY231207C00420000 | 2023-12-05 1:53PM EST | 2023-12-07 | 36.35 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| SPY231208C00420000 | 2023-12-05 3:39PM EST | 2023-12-08 | 36.83 | 0.00 | 0.00 | 0.00 | - | 1,513 | 0 | 0.00% |
| SPY231211C00420000 | 2023-12-04 12:30PM EST | 2023-12-11 | 36.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY231212C00420000 | 2023-12-01 3:19PM EST | 2023-12-12 | 39.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPY231213C00420000 | 2023-12-01 12:16PM EST | 2023-12-13 | 39.62 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| SPY231214C00420000 | 2023-12-01 1:38PM EST | 2023-12-14 | 39.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPY231215C00420000 | 2023-12-05 3:16PM EST | 2023-12-15 | 37.41 | 0.00 | 0.00 | 0.00 | - | 28 | 21,410 | 0.00% |
| SPY231222C00420000 | 2023-12-05 2:20PM EST | 2023-12-22 | 37.39 | 0.00 | 0.00 | 0.00 | - | 4 | 1,086 | 0.00% |
| SPY231229C00420000 | 2023-12-05 1:52PM EST | 2023-12-29 | 37.03 | 0.00 | 0.00 | 0.00 | - | 5 | 2,471 | 0.00% |
| SPY240105C00420000 | 2023-12-05 3:50PM EST | 2024-01-05 | 37.38 | 0.00 | 0.00 | 0.00 | - | 131 | 4,811 | 0.00% |
| SPY240119C00420000 | 2023-12-05 12:55PM EST | 2024-01-19 | 38.00 | 0.00 | 0.00 | 0.00 | - | 31 | 34,071 | 0.00% |
| SPY240131C00420000 | 2023-12-04 12:51PM EST | 2024-01-31 | 40.03 | 0.00 | 0.00 | 0.00 | - | 14 | 115 | 0.00% |
| SPY240216C00420000 | 2023-12-05 2:36PM EST | 2024-02-16 | 41.30 | 0.00 | 0.00 | 0.00 | - | 7 | 2,641 | 0.00% |
| SPY240229C00420000 | 2023-12-05 12:15PM EST | 2024-02-29 | 42.78 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| SPY240315C00420000 | 2023-12-05 2:22PM EST | 2024-03-15 | 44.35 | 0.00 | 0.00 | 0.00 | - | 11 | 11,308 | 0.00% |
| SPY240328C00420000 | 2023-12-04 11:03AM EST | 2024-03-28 | 42.34 | 0.00 | 0.00 | 0.00 | - | 4 | 1,132 | 0.00% |
| SPY240419C00420000 | 2023-12-01 2:49PM EST | 2024-04-19 | 48.91 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPY240430C00420000 | 2023-12-04 11:06AM EST | 2024-04-30 | 46.41 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| SPY240531C00420000 | 2023-12-01 10:31AM EST | 2024-05-31 | 49.21 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| SPY240621C00420000 | 2023-12-05 1:52PM EST | 2024-06-21 | 52.87 | 0.00 | 0.00 | 0.00 | - | 61 | 16,416 | 0.00% |
| SPY240628C00420000 | 2023-12-05 2:57PM EST | 2024-06-28 | 52.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,528 | 0.00% |
| SPY240920C00420000 | 2023-12-05 10:22AM EST | 2024-09-20 | 59.26 | 0.00 | 0.00 | 0.00 | - | 3 | 931 | 0.00% |
| SPY240930C00420000 | 2023-12-05 1:00PM EST | 2024-09-30 | 59.15 | 0.00 | 0.00 | 0.00 | - | 100 | 110 | 0.00% |
| SPY241220C00420000 | 2023-12-05 10:44AM EST | 2024-12-20 | 66.00 | 0.00 | 0.00 | 0.00 | - | 85 | 12,192 | 0.00% |
| SPY250117C00420000 | 2023-12-05 1:41PM EST | 2025-01-17 | 66.16 | 0.00 | 0.00 | 0.00 | - | 7 | 2,620 | 0.00% |
| SPY250321C00420000 | 2023-12-04 11:26AM EST | 2025-03-21 | 71.38 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 0.00% |
| SPY250620C00420000 | 2023-11-15 9:40AM EST | 2025-06-20 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 471 | 0.00% |
| SPY251219C00420000 | 2023-12-01 11:43AM EST | 2025-12-19 | 85.25 | 0.00 | 0.00 | 0.00 | - | 5 | 932 | 0.00% |
| SPY260116C00420000 | 2023-12-04 9:36AM EST | 2026-01-16 | 86.25 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
Putsfor6 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231206P00420000 | 2023-12-05 3:51PM EST | 2023-12-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY231207P00420000 | 2023-12-05 10:33AM EST | 2023-12-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 25.00% |
| SPY231208P00420000 | 2023-12-05 3:39PM EST | 2023-12-08 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,207 | 19,635 | 25.00% |
| SPY231211P00420000 | 2023-12-05 12:26PM EST | 2023-12-11 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY231212P00420000 | 2023-12-05 2:10PM EST | 2023-12-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 900 | 12.50% |
| SPY231213P00420000 | 2023-12-05 2:59PM EST | 2023-12-13 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 1,105 | 12.50% |
| SPY231214P00420000 | 2023-12-05 11:23AM EST | 2023-12-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 12.50% |
| SPY231215P00420000 | 2023-12-05 4:08PM EST | 2023-12-15 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7,966 | 266,978 | 12.50% |
| SPY231222P00420000 | 2023-12-05 4:14PM EST | 2023-12-22 | 0.20 | 0.00 | 0.00 | 0.00 | - | 637 | 3,330 | 6.25% |
| SPY231229P00420000 | 2023-12-05 4:08PM EST | 2023-12-29 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,934 | 30,814 | 6.25% |
| SPY240105P00420000 | 2023-12-05 3:47PM EST | 2024-01-05 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2,304 | 3,159 | 6.25% |
| SPY240112P00420000 | 2023-12-05 1:32PM EST | 2024-01-12 | 0.76 | 0.00 | 0.00 | 0.00 | - | 150 | 363 | 6.25% |
| SPY240119P00420000 | 2023-12-05 3:59PM EST | 2024-01-19 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10,865 | 85,596 | 6.25% |
| SPY240131P00420000 | 2023-12-05 3:59PM EST | 2024-01-31 | 1.40 | 0.00 | 0.00 | 0.00 | - | 199 | 1,053 | 6.25% |
| SPY240216P00420000 | 2023-12-05 3:55PM EST | 2024-02-16 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1,067 | 29,248 | 3.13% |
| SPY240229P00420000 | 2023-12-05 11:18AM EST | 2024-02-29 | 2.70 | 0.00 | 0.00 | 0.00 | - | 28 | 289 | 3.13% |
| SPY240315P00420000 | 2023-12-05 3:58PM EST | 2024-03-15 | 3.36 | 0.00 | 0.00 | 0.00 | - | 824 | 23,944 | 3.13% |
| SPY240328P00420000 | 2023-12-05 2:45PM EST | 2024-03-28 | 4.05 | 0.00 | 0.00 | 0.00 | - | 56 | 10,201 | 3.13% |
| SPY240419P00420000 | 2023-12-05 2:57PM EST | 2024-04-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 177 | 867 | 3.13% |
| SPY240430P00420000 | 2023-12-04 12:08PM EST | 2024-04-30 | 5.41 | 0.00 | 0.00 | 0.00 | - | 24 | 483 | 3.13% |
| SPY240531P00420000 | 2023-12-05 10:26AM EST | 2024-05-31 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,026 | 3.13% |
| SPY240621P00420000 | 2023-12-05 4:01PM EST | 2024-06-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4,100 | 52,391 | 3.13% |
| SPY240628P00420000 | 2023-12-05 9:47AM EST | 2024-06-28 | 7.96 | 0.00 | 0.00 | 0.00 | - | 180 | 985 | 3.13% |
| SPY240920P00420000 | 2023-12-05 1:36PM EST | 2024-09-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 27 | 18,632 | 1.56% |
| SPY240930P00420000 | 2023-12-05 1:01PM EST | 2024-09-30 | 11.27 | 0.00 | 0.00 | 0.00 | - | 2 | 288 | 1.56% |
| SPY241220P00420000 | 2023-12-05 2:19PM EST | 2024-12-20 | 14.03 | 0.00 | 0.00 | 0.00 | - | 24 | 19,196 | 1.56% |
| SPY250117P00420000 | 2023-12-05 11:02AM EST | 2025-01-17 | 14.64 | 0.00 | 0.00 | 0.00 | - | 1 | 4,979 | 1.56% |
| SPY250321P00420000 | 2023-12-05 1:21PM EST | 2025-03-21 | 16.77 | 0.00 | 0.00 | 0.00 | - | 2 | 992 | 1.56% |
| SPY250620P00420000 | 2023-11-30 12:40PM EST | 2025-06-20 | 19.90 | 0.00 | 0.00 | 0.00 | - | 6 | 1,688 | 1.56% |
| SPY251219P00420000 | 2023-12-04 2:07PM EST | 2025-12-19 | 23.24 | 0.00 | 0.00 | 0.00 | - | 15 | 2,684 | 1.56% |
| SPY260116P00420000 | 2023-12-04 1:23PM EST | 2026-01-16 | 24.08 | 0.00 | 0.00 | 0.00 | - | 20 | 102 | 1.56% |
© 2023 Yahoo. All rights reserved.