Singapore markets closed
Straits Times Index
3,084.08 -6.23 (-0.20%) S&P 500
4,594.63 +26.83 (+0.59%) Dow
36,245.50 +294.60 (+0.82%) Nasdaq
14,305.03 +78.83 (+0.55%) Bitcoin USD
41,653.75 +2,070.36 (+5.23%) CMC Crypto 200
856.74 +65.18 (+8.23%)
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:335.00
Callsfor4 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208C00335000 | 2023-11-28 3:50PM EST | 2023-12-08 | 120.70 | 0.00 | 0.00 | 0.00 | - | 6 | 2,097 | 0.00% |
| SPY231215C00335000 | 2023-11-30 2:54PM EST | 2023-12-15 | 120.69 | 0.00 | 0.00 | 0.00 | - | 2 | 421 | 0.00% |
| SPY231222C00335000 | 2023-11-16 2:25PM EST | 2023-12-22 | 115.53 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPY231229C00335000 | 2023-11-17 3:28PM EST | 2023-12-29 | 117.66 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| SPY240119C00335000 | 2023-11-30 3:44PM EST | 2024-01-19 | 121.27 | 0.00 | 0.00 | 0.00 | - | 1 | 716 | 0.00% |
| SPY240131C00335000 | 2023-11-29 12:03PM EST | 2024-01-31 | 122.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240216C00335000 | 2023-11-21 1:01PM EST | 2024-02-16 | 121.48 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
| SPY240315C00335000 | 2023-11-30 11:20AM EST | 2024-03-15 | 123.53 | 0.00 | 0.00 | 0.00 | - | 28 | 252 | 0.00% |
| SPY240328C00335000 | 2023-11-30 9:42AM EST | 2024-03-28 | 123.66 | 0.00 | 0.00 | 0.00 | - | 5 | 255 | 0.00% |
| SPY240419C00335000 | 2023-11-29 1:19PM EST | 2024-04-19 | 125.90 | 0.00 | 0.00 | 0.00 | - | - | 130 | 0.00% |
| SPY240430C00335000 | 2023-11-30 11:58AM EST | 2024-04-30 | 124.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240621C00335000 | 2023-11-30 10:58AM EST | 2024-06-21 | 128.24 | 0.00 | 0.00 | 0.00 | - | 2 | 486 | 0.00% |
| SPY240628C00335000 | 2023-11-21 2:47PM EST | 2024-06-28 | 127.54 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| SPY240920C00335000 | 2023-12-01 4:08PM EST | 2024-09-20 | 135.89 | 0.00 | 0.00 | 0.00 | - | 120 | 206 | 0.00% |
| SPY241220C00335000 | 2023-12-01 11:06AM EST | 2024-12-20 | 136.36 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| SPY250117C00335000 | 2023-09-13 9:57AM EST | 2025-01-17 | 132.60 | 117.15 | 121.03 | 0.00 | - | 1 | 17 | 0.00% |
| SPY250321C00335000 | 2023-11-24 12:59PM EST | 2025-03-21 | 139.79 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| SPY250620C00335000 | 2023-10-31 11:41AM EST | 2025-06-20 | 110.60 | 141.33 | 145.21 | 0.00 | - | 2 | 6 | 33.59% |
| SPY251219C00335000 | 2023-11-29 2:47PM EST | 2025-12-19 | 148.32 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| SPY260116C00335000 | 2023-12-01 9:54AM EST | 2026-01-16 | 152.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
Putsfor4 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208P00335000 | 2023-11-29 1:56PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 430 | 1,417 | 50.00% |
| SPY231215P00335000 | 2023-12-01 10:14AM EST | 2023-12-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 13,255 | 25.00% |
| SPY231222P00335000 | 2023-12-01 4:04PM EST | 2023-12-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 72 | 25.00% |
| SPY231229P00335000 | 2023-11-30 9:32AM EST | 2023-12-29 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3,104 | 25.00% |
| SPY240105P00335000 | 2023-12-01 3:57PM EST | 2024-01-05 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| SPY240119P00335000 | 2023-12-01 3:32PM EST | 2024-01-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 12,466 | 12.50% |
| SPY240131P00335000 | 2023-11-30 2:24PM EST | 2024-01-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 211 | 12.50% |
| SPY240216P00335000 | 2023-12-01 4:01PM EST | 2024-02-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 108 | 3,689 | 12.50% |
| SPY240229P00335000 | 2023-12-01 11:03AM EST | 2024-02-29 | 0.40 | 0.00 | 0.00 | 0.00 | - | 22 | 23 | 12.50% |
| SPY240315P00335000 | 2023-12-01 3:03PM EST | 2024-03-15 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6 | 2,997 | 12.50% |
| SPY240328P00335000 | 2023-12-01 11:19AM EST | 2024-03-28 | 0.66 | 0.00 | 0.00 | 0.00 | - | 8 | 521 | 12.50% |
| SPY240419P00335000 | 2023-11-29 3:45PM EST | 2024-04-19 | 0.99 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 12.50% |
| SPY240430P00335000 | 2023-12-01 3:32PM EST | 2024-04-30 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SPY240531P00335000 | 2023-11-29 3:30PM EST | 2024-05-31 | 1.42 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| SPY240621P00335000 | 2023-12-01 12:57PM EST | 2024-06-21 | 1.59 | 0.00 | 0.00 | 0.00 | - | 30 | 10,001 | 6.25% |
| SPY240628P00335000 | 2023-11-30 10:23AM EST | 2024-06-28 | 1.93 | 0.00 | 0.00 | 0.00 | - | 3 | 665 | 6.25% |
| SPY240920P00335000 | 2023-12-01 1:04PM EST | 2024-09-20 | 2.73 | 0.00 | 0.00 | 0.00 | - | 5 | 3,409 | 6.25% |
| SPY240930P00335000 | 2023-11-24 9:56AM EST | 2024-09-30 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| SPY241220P00335000 | 2023-12-01 11:36AM EST | 2024-12-20 | 4.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2,774 | 6.25% |
| SPY250117P00335000 | 2023-11-30 1:51PM EST | 2025-01-17 | 4.77 | 0.00 | 0.00 | 0.00 | - | 5 | 201 | 6.25% |
| SPY250321P00335000 | 2023-11-14 10:23AM EST | 2025-03-21 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 6.25% |
| SPY250620P00335000 | 2023-10-30 2:33PM EST | 2025-06-20 | 10.85 | 4.78 | 8.66 | 0.00 | - | 107 | 352 | 23.97% |
| SPY251219P00335000 | 2023-11-29 2:34PM EST | 2025-12-19 | 9.28 | 0.00 | 0.00 | 0.00 | - | 2 | 914 | 3.13% |
| SPY260116P00335000 | 2023-11-30 9:45AM EST | 2026-01-16 | 9.53 | 0.00 | 0.00 | 0.00 | - | 6 | 560 | 3.13% |
© 2023 Yahoo. All rights reserved.