Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,780.71 +1,053.88 (+2.79%) CMC Crypto 200
801.21 +9.65 (+1.22%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EST. Market open.
Strike:305.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208C00305000 | 2023-11-22 1:28PM EST | 2023-12-08 | 151.11 | 153.73 | 154.77 | 0.00 | - | 6 | 1,949 | 124.22% |
| SPY231215C00305000 | 2023-11-29 3:47PM EST | 2023-12-15 | 150.07 | 153.81 | 155.06 | 0.00 | - | 2 | 86 | 96.88% |
| SPY231222C00305000 | 2023-11-16 11:49AM EST | 2023-12-22 | 144.97 | 153.85 | 155.03 | 0.00 | - | 2 | 2 | 80.08% |
| SPY231229C00305000 | 2023-06-14 10:00AM EST | 2023-12-29 | 139.49 | 151.37 | 152.26 | 0.00 | - | 3 | 31 | 0.00% |
| SPY240105C00305000 | 2023-11-24 10:01AM EST | 2024-01-05 | 151.36 | 153.81 | 155.03 | 0.00 | - | 1 | 1 | 62.21% |
| SPY240119C00305000 | 2023-11-27 12:00PM EST | 2024-01-19 | 150.87 | 153.89 | 155.52 | 0.00 | - | 2 | 237 | 56.71% |
| SPY240216C00305000 | 2023-11-06 4:00PM EST | 2024-02-16 | 134.28 | 155.16 | 156.37 | 0.00 | - | - | 1 | 53.13% |
| SPY240315C00305000 | 2023-11-15 3:32PM EST | 2024-03-15 | 149.76 | 155.42 | 158.77 | 0.00 | - | 34 | 205 | 51.25% |
| SPY240328C00305000 | 2023-11-29 12:47PM EST | 2024-03-28 | 154.97 | 155.46 | 158.82 | 0.00 | - | 2 | 5 | 53.83% |
| SPY240621C00305000 | 2023-12-01 11:31AM EST | 2024-06-21 | 158.85 | 159.23 | 162.45 | +2.42 | +1.55% | 2 | 937 | 48.11% |
| SPY240920C00305000 | 2023-12-01 2:58PM EST | 2024-09-20 | 163.64 | 161.40 | 165.18 | +3.61 | +2.26% | 88 | 96 | 43.73% |
| SPY240930C00305000 | 2023-11-14 2:43PM EST | 2024-09-30 | 155.35 | 161.66 | 165.46 | 0.00 | - | 2 | 4 | 43.37% |
| SPY241220C00305000 | 2023-11-30 12:38PM EST | 2024-12-20 | 161.55 | 164.06 | 167.87 | 0.00 | - | 56 | 114 | 41.18% |
| SPY250117C00305000 | 2023-11-22 3:43PM EST | 2025-01-17 | 164.88 | 164.59 | 168.15 | 0.00 | - | 2 | 27 | 40.05% |
| SPY250321C00305000 | 2023-11-24 12:31PM EST | 2025-03-21 | 166.30 | 166.77 | 170.33 | 0.00 | - | 6 | 13 | 39.33% |
| SPY250620C00305000 | 2023-11-20 10:43AM EST | 2025-06-20 | 166.23 | 169.00 | 174.00 | 0.00 | - | - | 1 | 39.00% |
| SPY251219C00305000 | 2023-09-22 8:32AM EST | 2025-12-19 | 157.68 | 144.00 | 149.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPY260116C00305000 | 2023-11-15 12:30PM EST | 2026-01-16 | 171.50 | 174.00 | 178.08 | 0.00 | - | 1 | 2 | 36.00% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231201P00305000 | 2023-11-17 4:03PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 993 | 231.25% |
| SPY231208P00305000 | 2023-11-22 9:44AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 683 | 82.81% |
| SPY231215P00305000 | 2023-11-30 2:07PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 17,523 | 60.94% |
| SPY231222P00305000 | 2023-12-01 9:46AM EST | 2023-12-22 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 130 | 54.30% |
| SPY231229P00305000 | 2023-12-01 12:30PM EST | 2023-12-29 | 0.02 | 0.01 | 0.02 | 0.00 | - | 132 | 3,063 | 48.44% |
| SPY240119P00305000 | 2023-12-01 3:03PM EST | 2024-01-19 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 133 | 8,943 | 41.60% |
| SPY240216P00305000 | 2023-11-30 11:09AM EST | 2024-02-16 | 0.21 | 0.17 | 0.18 | 0.00 | - | 3 | 5,661 | 37.01% |
| SPY240315P00305000 | 2023-11-28 3:02PM EST | 2024-03-15 | 0.39 | 0.33 | 0.34 | 0.00 | - | 1 | 1,671 | 34.50% |
| SPY240328P00305000 | 2023-11-29 9:31AM EST | 2024-03-28 | 0.43 | 0.40 | 0.42 | 0.00 | - | 1 | 2,299 | 33.55% |
| SPY240621P00305000 | 2023-12-01 12:31PM EST | 2024-06-21 | 1.07 | 1.06 | 1.09 | -0.07 | -6.14% | 7 | 2,997 | 29.82% |
| SPY240628P00305000 | 2023-11-10 3:51PM EST | 2024-06-28 | 1.71 | 1.10 | 1.22 | 0.00 | - | 4 | 596 | 29.92% |
| SPY240920P00305000 | 2023-12-01 12:08PM EST | 2024-09-20 | 1.88 | 1.85 | 1.89 | -0.05 | -2.59% | 16 | 611 | 27.52% |
| SPY240930P00305000 | 2023-12-01 11:42AM EST | 2024-09-30 | 2.00 | 1.89 | 2.07 | -0.22 | -9.91% | 1 | 267 | 27.57% |
| SPY241220P00305000 | 2023-11-28 12:37PM EST | 2024-12-20 | 2.89 | 2.75 | 2.82 | 0.00 | - | 2 | 2,690 | 26.19% |
| SPY250117P00305000 | 2023-11-30 10:18AM EST | 2025-01-17 | 3.15 | 2.96 | 3.07 | 0.00 | - | 15 | 609 | 25.78% |
| SPY250321P00305000 | 2023-11-13 10:25AM EST | 2025-03-21 | 4.40 | 3.54 | 3.68 | 0.00 | - | 1 | 232 | 25.06% |
| SPY250620P00305000 | 2023-11-21 10:03AM EST | 2025-06-20 | 4.80 | 2.92 | 6.13 | 0.00 | - | 2 | 36 | 26.21% |
| SPY251219P00305000 | 2023-11-16 3:54PM EST | 2025-12-19 | 7.50 | 4.68 | 8.13 | 0.00 | - | 15 | 852 | 24.76% |
| SPY260116P00305000 | 2023-10-30 9:04AM EST | 2026-01-16 | 10.48 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 6.25% |
© 2023 Yahoo. All rights reserved.