Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
44,050.14 +160.21 (+0.37%) 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:345.00
Callsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215C00345000 | 2023-12-06 1:27PM EST | 2023-12-15 | 111.91 | 114.68 | 116.39 | 0.00 | - | 1 | 483 | 98.29% |
| SPY231222C00345000 | 2023-12-06 3:58PM EST | 2023-12-22 | 109.97 | 114.68 | 116.38 | 0.00 | - | 2 | 2 | 69.34% |
| SPY231229C00345000 | 2023-10-02 10:42AM EST | 2023-12-29 | 86.97 | 79.82 | 80.90 | 0.00 | - | 6 | 56 | 0.00% |
| SPY240119C00345000 | 2023-12-08 2:18PM EST | 2024-01-19 | 116.12 | 115.05 | 116.26 | +5.07 | +4.57% | 88 | 967 | 48.51% |
| SPY240131C00345000 | 2023-11-29 1:04PM EST | 2024-01-31 | 113.12 | 115.67 | 116.91 | 0.00 | - | - | 5 | 47.07% |
| SPY240216C00345000 | 2023-11-29 12:33PM EST | 2024-02-16 | 114.22 | 116.81 | 118.01 | 0.00 | - | 2 | 18 | 46.24% |
| SPY240229C00345000 | 2023-12-05 10:58AM EST | 2024-02-29 | 115.59 | 116.37 | 119.88 | 0.00 | - | 2 | 3 | 48.47% |
| SPY240315C00345000 | 2023-12-08 3:32PM EST | 2024-03-15 | 119.29 | 117.26 | 120.77 | +1.49 | +1.26% | 46 | 398 | 46.89% |
| SPY240328C00345000 | 2023-12-07 10:38AM EST | 2024-03-28 | 117.01 | 117.35 | 120.86 | 0.00 | - | 2 | 31 | 44.26% |
| SPY240419C00345000 | 2023-11-29 10:02AM EST | 2024-04-19 | 118.40 | 118.08 | 121.59 | 0.00 | - | - | 25 | 41.93% |
| SPY240430C00345000 | 2023-11-29 9:48AM EST | 2024-04-30 | 118.88 | 118.68 | 122.19 | 0.00 | - | - | 1 | 41.43% |
| SPY240531C00345000 | 2023-12-08 3:17PM EST | 2024-05-31 | 122.70 | 120.78 | 124.26 | +3.87 | +3.26% | 80 | 2 | 40.92% |
| SPY240621C00345000 | 2023-12-08 1:08PM EST | 2024-06-21 | 122.88 | 121.85 | 125.27 | +2.63 | +2.19% | 11 | 5,376 | 40.10% |
| SPY240628C00345000 | 2023-10-27 9:31AM EST | 2024-06-28 | 82.84 | 118.31 | 121.82 | 0.00 | - | 200 | 0 | 34.30% |
| SPY240920C00345000 | 2023-12-06 9:34AM EST | 2024-09-20 | 125.79 | 125.89 | 129.32 | 0.00 | - | 2 | 848 | 37.58% |
| SPY240930C00345000 | 2023-11-28 9:58AM EST | 2024-09-30 | 122.43 | 125.59 | 129.46 | 0.00 | - | 1 | 5 | 37.08% |
| SPY241220C00345000 | 2023-12-05 1:35PM EST | 2024-12-20 | 127.54 | 129.21 | 133.07 | 0.00 | - | 310 | 208 | 36.04% |
| SPY250117C00345000 | 2023-12-06 11:01AM EST | 2025-01-17 | 127.00 | 129.63 | 133.49 | 0.00 | - | 1 | 35 | 35.12% |
| SPY250321C00345000 | 2023-12-04 10:31AM EST | 2025-03-21 | 129.61 | 132.69 | 136.55 | 0.00 | - | 6 | 8 | 34.97% |
| SPY250620C00345000 | 2023-08-29 1:13PM EST | 2025-06-20 | 135.99 | 113.50 | 118.50 | 0.00 | - | 4 | 4 | 16.96% |
| SPY251219C00345000 | 2023-10-26 9:28AM EST | 2025-12-19 | 111.15 | 139.00 | 144.07 | 0.00 | - | 1 | 0 | 32.06% |
| SPY260116C00345000 | 2023-12-08 11:47AM EST | 2026-01-16 | 146.00 | 142.50 | 147.50 | +33.04 | +29.25% | 1 | 0 | 33.32% |
Putsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215P00345000 | 2023-12-08 2:14PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,269 | 20,079 | 64.06% |
| SPY231222P00345000 | 2023-12-08 2:48PM EST | 2023-12-22 | 0.02 | 0.01 | 0.02 | 0.00 | - | 433 | 503 | 50.39% |
| SPY231229P00345000 | 2023-12-07 3:52PM EST | 2023-12-29 | 0.03 | 0.02 | 0.03 | 0.00 | - | 7 | 10,375 | 42.77% |
| SPY240105P00345000 | 2023-11-28 11:03AM EST | 2024-01-05 | 0.10 | 0.04 | 0.05 | 0.00 | - | - | 1 | 38.87% |
| SPY240119P00345000 | 2023-12-08 12:10PM EST | 2024-01-19 | 0.11 | 0.09 | 0.10 | -0.01 | -8.33% | 22 | 29,041 | 34.28% |
| SPY240131P00345000 | 2023-12-08 9:30AM EST | 2024-01-31 | 0.17 | 0.15 | 0.16 | -0.01 | -5.56% | 18 | 219 | 32.03% |
| SPY240216P00345000 | 2023-12-08 12:08PM EST | 2024-02-16 | 0.25 | 0.25 | 0.26 | -0.04 | -13.79% | 8 | 3,835 | 29.98% |
| SPY240229P00345000 | 2023-12-08 10:18AM EST | 2024-02-29 | 0.37 | 0.33 | 0.35 | -0.01 | -2.63% | 31 | 323 | 28.74% |
| SPY240315P00345000 | 2023-12-08 10:31AM EST | 2024-03-15 | 0.50 | 0.48 | 0.50 | -0.05 | -9.09% | 115 | 4,792 | 27.93% |
| SPY240328P00345000 | 2023-12-07 3:14PM EST | 2024-03-28 | 0.67 | 0.60 | 0.63 | -0.04 | -5.63% | 30 | 1,634 | 27.25% |
| SPY240419P00345000 | 2023-12-07 3:18PM EST | 2024-04-19 | 0.96 | 0.85 | 0.87 | 0.00 | - | 3 | 222 | 26.32% |
| SPY240430P00345000 | 2023-12-06 10:17AM EST | 2024-04-30 | 1.08 | 0.97 | 1.00 | 0.00 | - | 1 | 7 | 25.94% |
| SPY240531P00345000 | 2023-12-06 12:02PM EST | 2024-05-31 | 1.57 | 1.39 | 1.41 | 0.00 | - | 3 | 4 | 25.14% |
| SPY240621P00345000 | 2023-12-08 11:40AM EST | 2024-06-21 | 1.80 | 1.67 | 1.71 | -0.14 | -7.22% | 110 | 7,559 | 24.72% |
| SPY240628P00345000 | 2023-12-08 10:36AM EST | 2024-06-28 | 1.85 | 1.79 | 1.85 | -0.19 | -9.31% | 2 | 545 | 24.70% |
| SPY240920P00345000 | 2023-12-08 3:56PM EST | 2024-09-20 | 3.02 | 3.00 | 3.04 | -0.16 | -5.03% | 41 | 999 | 23.30% |
| SPY240930P00345000 | 2023-12-07 3:38PM EST | 2024-09-30 | 3.36 | 3.04 | 3.32 | 0.00 | - | 4 | 21 | 23.41% |
| SPY241220P00345000 | 2023-12-07 3:22PM EST | 2024-12-20 | 4.50 | 4.40 | 4.47 | -0.16 | -3.43% | 1 | 7,666 | 22.44% |
| SPY250117P00345000 | 2023-12-08 1:24PM EST | 2025-01-17 | 4.90 | 4.72 | 4.89 | -0.30 | -5.77% | 1 | 431 | 22.21% |
| SPY250321P00345000 | 2023-12-06 11:41AM EST | 2025-03-21 | 6.13 | 5.63 | 5.85 | 0.00 | - | 2 | 159 | 21.76% |
| SPY250620P00345000 | 2023-11-28 10:42AM EST | 2025-06-20 | 7.50 | 6.66 | 7.48 | 0.00 | - | 6 | 237 | 21.49% |
| SPY251219P00345000 | 2023-11-16 3:47PM EST | 2025-12-19 | 9.70 | 9.11 | 10.53 | -0.83 | -7.88% | 120 | 1,334 | 20.96% |
| SPY260116P00345000 | 2023-11-30 12:28PM EST | 2026-01-16 | 10.80 | 8.72 | 11.20 | 0.00 | - | 1 | 121 | 21.04% |
© 2023 Yahoo. All rights reserved.