Singapore markets open in 6 hours 23 minutes
Straits Times Index
3,087.24 +10.08 (+0.33%) S&P 500
4,565.88 -1.30 (-0.03%) Dow
36,176.26 +51.70 (+0.14%) Nasdaq
14,210.78 -19.14 (-0.13%) Bitcoin USD
43,942.50 +202.70 (+0.46%) CMC Crypto 200
897.15 +654.47 (+269.69%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EST. Market open.
Strike:355.00
Callsfor6 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208C00355000 | 2023-12-01 3:33PM EST | 2023-12-08 | 104.47 | 101.01 | 101.80 | 0.00 | - | 21 | 2,786 | 112.89% |
| SPY231215C00355000 | 2023-12-05 2:46PM EST | 2023-12-15 | 101.68 | 101.21 | 102.38 | 0.00 | - | 290 | 2,573 | 77.34% |
| SPY231222C00355000 | 2023-12-04 12:13PM EST | 2023-12-22 | 101.72 | 101.15 | 102.25 | 0.00 | - | 3 | 4 | 57.28% |
| SPY231229C00355000 | 2023-11-27 9:57AM EST | 2023-12-29 | 100.53 | 100.75 | 102.67 | 0.00 | - | 1 | 54 | 60.23% |
| SPY240105C00355000 | 2023-11-29 3:03PM EST | 2024-01-05 | 101.44 | 101.07 | 102.31 | 0.00 | - | - | 1 | 49.85% |
| SPY240119C00355000 | 2023-12-04 1:48PM EST | 2024-01-19 | 102.21 | 100.98 | 103.20 | 0.00 | - | 1 | 584 | 47.21% |
| SPY240131C00355000 | 2023-11-27 10:12AM EST | 2024-01-31 | 101.95 | 100.94 | 104.43 | 0.00 | - | - | 0 | 47.31% |
| SPY240216C00355000 | 2023-12-01 3:25PM EST | 2024-02-16 | 106.59 | 103.29 | 104.47 | 0.00 | - | 2 | 5 | 41.93% |
| SPY240229C00355000 | 2023-12-06 10:00AM EST | 2024-02-29 | 106.37 | 102.92 | 106.43 | +1.99 | +1.91% | 4 | 2 | 44.16% |
| SPY240315C00355000 | 2023-12-05 11:37AM EST | 2024-03-15 | 105.90 | 103.75 | 107.26 | 0.00 | - | 5 | 173 | 42.65% |
| SPY240328C00355000 | 2023-12-04 12:22PM EST | 2024-03-28 | 106.10 | 103.97 | 107.47 | 0.00 | - | 1 | 294 | 40.58% |
| SPY240419C00355000 | 2023-12-04 9:41AM EST | 2024-04-19 | 106.84 | 104.83 | 108.34 | 0.00 | - | 2 | 53 | 38.76% |
| SPY240430C00355000 | 2023-12-05 3:55PM EST | 2024-04-30 | 107.11 | 105.50 | 109.01 | 0.00 | - | 4 | 59 | 38.42% |
| SPY240531C00355000 | 2023-11-29 3:27PM EST | 2024-05-31 | 108.07 | 107.73 | 111.16 | 0.00 | - | - | 2 | 38.06% |
| SPY240621C00355000 | 2023-12-06 12:17PM EST | 2024-06-21 | 110.77 | 108.72 | 112.25 | +0.19 | +0.17% | 2 | 838 | 37.42% |
| SPY240628C00355000 | 2023-12-06 10:48AM EST | 2024-06-28 | 111.53 | 108.86 | 112.28 | +0.70 | +0.63% | 4 | 4 | 36.81% |
| SPY240920C00355000 | 2023-12-05 1:36PM EST | 2024-09-20 | 114.63 | 112.84 | 116.32 | 0.00 | - | 2 | 137 | 35.12% |
| SPY240930C00355000 | 2023-12-04 1:54PM EST | 2024-09-30 | 115.06 | 112.96 | 116.68 | 0.00 | - | 4 | 11 | 34.88% |
| SPY241220C00355000 | 2023-12-05 1:44PM EST | 2024-12-20 | 118.96 | 116.79 | 120.52 | 0.00 | - | 12 | 1,990 | 34.10% |
| SPY250117C00355000 | 2023-12-04 10:31AM EST | 2025-01-17 | 117.90 | 117.24 | 121.10 | 0.00 | - | 6 | 27 | 33.36% |
| SPY250321C00355000 | 2023-12-04 1:27PM EST | 2025-03-21 | 123.00 | 120.50 | 124.30 | 0.00 | - | 1,197 | 670 | 33.31% |
| SPY250620C00355000 | 2023-12-04 10:32AM EST | 2025-06-20 | 124.82 | 124.09 | 127.97 | 0.00 | - | 2 | 2 | 32.80% |
| SPY251219C00355000 | 2023-10-26 10:57AM EST | 2025-12-19 | 102.38 | 131.50 | 136.50 | 0.00 | - | 4 | 0 | 32.99% |
| SPY260116C00355000 | 2023-11-14 3:06PM EST | 2026-01-16 | 129.00 | 131.00 | 135.34 | 0.00 | - | 1 | 6 | 31.80% |
Putsfor6 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208P00355000 | 2023-12-06 9:40AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 71,181 | 84.38% |
| SPY231215P00355000 | 2023-12-06 12:56PM EST | 2023-12-15 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 61,561 | 51.17% |
| SPY231222P00355000 | 2023-12-06 9:30AM EST | 2023-12-22 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 35,492 | 41.80% |
| SPY231229P00355000 | 2023-12-06 1:04PM EST | 2023-12-29 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 12,168 | 36.33% |
| SPY240105P00355000 | 2023-11-29 2:25PM EST | 2024-01-05 | 0.12 | 0.06 | 0.07 | 0.00 | - | - | 2 | 33.89% |
| SPY240119P00355000 | 2023-12-06 1:13PM EST | 2024-01-19 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 50 | 14,214 | 30.81% |
| SPY240131P00355000 | 2023-12-05 11:54AM EST | 2024-01-31 | 0.26 | 0.22 | 0.23 | 0.00 | - | 10 | 21 | 28.98% |
| SPY240216P00355000 | 2023-12-06 1:04PM EST | 2024-02-16 | 0.37 | 0.37 | 0.37 | -0.04 | -9.76% | 18 | 6,446 | 27.44% |
| SPY240229P00355000 | 2023-12-06 1:10PM EST | 2024-02-29 | 0.49 | 0.49 | 0.50 | -0.17 | -25.76% | 26 | 2 | 26.51% |
| SPY240315P00355000 | 2023-12-06 12:21PM EST | 2024-03-15 | 0.70 | 0.70 | 0.71 | -0.01 | -1.41% | 17 | 4,249 | 25.95% |
| SPY240328P00355000 | 2023-12-06 1:14PM EST | 2024-03-28 | 0.87 | 0.86 | 0.90 | -0.03 | -3.33% | 2 | 768 | 25.50% |
| SPY240419P00355000 | 2023-12-06 10:17AM EST | 2024-04-19 | 1.14 | 1.21 | 1.22 | -0.18 | -13.64% | 1 | 11 | 24.76% |
| SPY240430P00355000 | 2023-12-05 2:51PM EST | 2024-04-30 | 1.40 | 1.36 | 1.38 | 0.00 | - | 1 | 12 | 24.43% |
| SPY240531P00355000 | 2023-12-05 2:31PM EST | 2024-05-31 | 1.91 | 1.88 | 1.89 | 0.00 | - | 1 | 8 | 23.75% |
| SPY240621P00355000 | 2023-12-06 10:00AM EST | 2024-06-21 | 2.14 | 2.22 | 2.26 | -0.07 | -3.17% | 6 | 4,704 | 23.40% |
| SPY240628P00355000 | 2023-12-05 2:23PM EST | 2024-06-28 | 2.39 | 2.33 | 2.48 | 0.00 | - | 3 | 521 | 23.52% |
| SPY240920P00355000 | 2023-12-04 11:42AM EST | 2024-09-20 | 3.94 | 3.80 | 3.87 | 0.00 | - | 2 | 3,698 | 22.22% |
| SPY240930P00355000 | 2023-12-05 10:20AM EST | 2024-09-30 | 4.06 | 3.85 | 4.15 | 0.00 | - | 1 | 80 | 22.27% |
| SPY241220P00355000 | 2023-12-05 1:39PM EST | 2024-12-20 | 5.55 | 5.43 | 5.65 | 0.00 | - | 298 | 6,321 | 21.63% |
| SPY250117P00355000 | 2023-12-01 12:35PM EST | 2025-01-17 | 5.70 | 5.86 | 6.01 | 0.00 | - | 2 | 839 | 21.28% |
| SPY250321P00355000 | 2023-12-06 11:22AM EST | 2025-03-21 | 7.00 | 6.76 | 7.38 | 0.00 | - | 100 | 440 | 21.16% |
| SPY250620P00355000 | 2023-12-06 12:54PM EST | 2025-06-20 | 8.57 | 8.15 | 8.97 | +0.45 | +5.54% | 1 | 258 | 20.71% |
| SPY251219P00355000 | 2023-11-30 12:19PM EST | 2025-12-19 | 11.81 | 10.95 | 12.29 | 0.00 | - | 2 | 3,362 | 20.24% |
| SPY260116P00355000 | 2023-11-15 11:24AM EST | 2026-01-16 | 11.99 | 11.05 | 12.40 | 0.00 | - | 2 | 9 | 19.94% |
© 2023 Yahoo. All rights reserved.