Singapore markets open in 8 hours 5 minutes
Straits Times Index
3,090.20 -20.53 (-0.66%) S&P 500
4,606.54 +2.17 (+0.05%) Dow
36,338.06 +90.19 (+0.25%) Nasdaq
14,358.56 -45.41 (-0.32%) Bitcoin USD
41,656.54 -2,143.95 (-4.89%) CMC Crypto 200
858.54 -56.26 (-6.15%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EST. Market open.
Strike:365.00
Callsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215C00365000 | 2023-12-08 3:27PM EST | 2023-12-15 | 94.52 | 94.45 | 96.66 | 0.00 | - | 11 | 1,602 | 81.45% |
| SPY231222C00365000 | 2023-12-07 3:55PM EST | 2023-12-22 | 93.73 | 94.50 | 96.56 | 0.00 | - | 1 | 7 | 50.59% |
| SPY231229C00365000 | 2023-12-08 3:50PM EST | 2023-12-29 | 95.47 | 94.41 | 97.05 | 0.00 | - | 1 | 53 | 65.58% |
| SPY240105C00365000 | 2023-12-08 3:50PM EST | 2024-01-05 | 95.43 | 95.04 | 96.23 | 0.00 | - | - | 1 | 48.51% |
| SPY240119C00365000 | 2023-12-06 3:01PM EST | 2024-01-19 | 91.86 | 94.48 | 96.69 | 0.00 | - | 7 | 518 | 42.80% |
| SPY240126C00365000 | 2023-12-08 10:55AM EST | 2024-01-26 | 96.05 | 96.13 | 97.88 | 0.00 | - | - | 1 | 45.91% |
| SPY240131C00365000 | 2023-12-07 1:10PM EST | 2024-01-31 | 94.92 | 95.27 | 98.22 | 0.00 | - | 2 | 121 | 45.09% |
| SPY240216C00365000 | 2023-12-08 1:19PM EST | 2024-02-16 | 97.14 | 97.52 | 98.72 | 0.00 | - | 7 | 12 | 41.16% |
| SPY240229C00365000 | 2023-11-29 3:53PM EST | 2024-02-29 | 93.78 | 97.15 | 100.60 | 0.00 | - | - | 3 | 42.90% |
| SPY240315C00365000 | 2023-12-11 10:34AM EST | 2024-03-15 | 99.96 | 98.24 | 101.28 | +0.14 | +0.14% | 44 | 1,173 | 40.95% |
| SPY240328C00365000 | 2023-12-11 10:19AM EST | 2024-03-28 | 100.08 | 98.30 | 101.39 | +0.45 | +0.45% | 2 | 314 | 38.65% |
| SPY240419C00365000 | 2023-12-08 2:34PM EST | 2024-04-19 | 100.57 | 99.37 | 102.32 | 0.00 | - | 2 | 105 | 36.95% |
| SPY240430C00365000 | 2023-12-08 2:56PM EST | 2024-04-30 | 101.57 | 99.99 | 103.31 | 0.00 | - | 4 | 1 | 37.15% |
| SPY240531C00365000 | 2023-12-11 9:31AM EST | 2024-05-31 | 103.06 | 102.19 | 105.35 | +1.66 | +1.64% | 2 | 100 | 36.55% |
| SPY240621C00365000 | 2023-12-08 2:52PM EST | 2024-06-21 | 105.11 | 103.36 | 106.39 | 0.00 | - | 16 | 607 | 35.84% |
| SPY240628C00365000 | 2023-11-29 10:56AM EST | 2024-06-28 | 102.37 | 103.47 | 106.61 | 0.00 | - | 2 | 55 | 35.48% |
| SPY240920C00365000 | 2023-12-07 3:57PM EST | 2024-09-20 | 107.61 | 107.95 | 111.23 | 0.00 | - | 4 | 1,075 | 34.32% |
| SPY240930C00365000 | 2023-12-01 12:08PM EST | 2024-09-30 | 108.45 | 107.86 | 111.52 | 0.00 | - | 1 | 4 | 34.00% |
| SPY241220C00365000 | 2023-12-07 10:49AM EST | 2024-12-20 | 111.35 | 111.84 | 115.53 | 0.00 | - | 1 | 866 | 33.29% |
| SPY250117C00365000 | 2023-12-11 9:30AM EST | 2025-01-17 | 114.00 | 114.00 | 116.07 | -0.52 | -0.45% | 1 | 1,301 | 32.51% |
| SPY250321C00365000 | 2023-12-04 10:30AM EST | 2025-03-21 | 112.66 | 116.00 | 119.53 | 0.00 | - | 204 | 111 | 32.59% |
| SPY250620C00365000 | 2023-12-08 3:23PM EST | 2025-06-20 | 120.80 | 120.00 | 123.67 | 0.00 | - | 1 | 9 | 32.32% |
| SPY251219C00365000 | 2023-12-11 10:37AM EST | 2025-12-19 | 128.89 | 127.00 | 130.70 | +2.86 | +2.27% | 6 | 26 | 31.65% |
| SPY260116C00365000 | 2023-12-04 10:33AM EST | 2026-01-16 | 125.00 | 127.00 | 131.57 | 0.00 | - | 1 | 0 | 31.49% |
Putsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215P00365000 | 2023-12-11 9:30AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 102,293 | 60.94% |
| SPY231222P00365000 | 2023-12-08 2:48PM EST | 2023-12-22 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 9,160 | 46.48% |
| SPY231229P00365000 | 2023-12-08 10:22AM EST | 2023-12-29 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 10,985 | 37.89% |
| SPY240105P00365000 | 2023-12-05 3:01PM EST | 2024-01-05 | 0.09 | 0.05 | 0.06 | 0.00 | - | 1 | 423 | 33.89% |
| SPY240112P00365000 | 2023-12-07 3:40PM EST | 2024-01-12 | 0.13 | 0.09 | 0.10 | 0.00 | - | 6 | 351 | 31.93% |
| SPY240119P00365000 | 2023-12-11 10:55AM EST | 2024-01-19 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 46 | 22,709 | 30.23% |
| SPY240131P00365000 | 2023-12-08 9:49AM EST | 2024-01-31 | 0.25 | 0.20 | 0.21 | 0.00 | - | 26 | 57 | 27.95% |
| SPY240216P00365000 | 2023-12-11 10:06AM EST | 2024-02-16 | 0.35 | 0.33 | 0.34 | -0.03 | -7.89% | 11 | 13,188 | 26.21% |
| SPY240229P00365000 | 2023-12-07 3:14PM EST | 2024-02-29 | 0.58 | 0.45 | 0.47 | 0.00 | - | 7 | 5,806 | 25.27% |
| SPY240315P00365000 | 2023-12-11 9:46AM EST | 2024-03-15 | 0.69 | 0.66 | 0.67 | -0.02 | -2.82% | 5 | 7,881 | 24.65% |
| SPY240328P00365000 | 2023-12-11 11:09AM EST | 2024-03-28 | 0.86 | 0.84 | 0.87 | -0.04 | -4.44% | 10 | 809 | 24.25% |
| SPY240419P00365000 | 2023-12-08 3:33PM EST | 2024-04-19 | 1.26 | 1.18 | 1.19 | 0.00 | - | 10 | 356 | 23.51% |
| SPY240430P00365000 | 2023-12-07 3:15PM EST | 2024-04-30 | 1.55 | 1.35 | 1.36 | 0.00 | - | 5 | 85 | 23.21% |
| SPY240531P00365000 | 2023-12-11 11:09AM EST | 2024-05-31 | 1.89 | 1.87 | 1.90 | -0.05 | -2.58% | 5 | 54 | 22.62% |
| SPY240621P00365000 | 2023-12-08 2:24PM EST | 2024-06-21 | 2.24 | 2.24 | 2.27 | -0.12 | -5.08% | 30 | 0 | 22.27% |
| SPY240628P00365000 | 2023-12-11 11:06AM EST | 2024-06-28 | 2.40 | 2.34 | 2.52 | -0.11 | -4.38% | 20 | 928 | 22.44% |
| SPY240920P00365000 | 2023-12-11 10:56AM EST | 2024-09-20 | 3.93 | 3.94 | 4.00 | -0.13 | -3.20% | 6 | 0 | 21.27% |
| SPY240930P00365000 | 2023-12-08 3:52PM EST | 2024-09-30 | 4.15 | 4.10 | 4.20 | -0.07 | -1.66% | 1 | 98 | 21.20% |
| SPY241220P00365000 | 2023-12-11 11:32AM EST | 2024-12-20 | 5.94 | 5.70 | 5.91 | +0.08 | +1.37% | 5 | 7,098 | 20.80% |
| SPY250117P00365000 | 2023-12-08 11:37AM EST | 2025-01-17 | 6.25 | 6.00 | 6.49 | -0.18 | -2.80% | 7 | 2,962 | 20.68% |
| SPY250321P00365000 | 2023-12-08 3:39PM EST | 2025-03-21 | 7.47 | 7.13 | 7.71 | 0.00 | - | 3 | 43 | 20.37% |
| SPY250620P00365000 | 2023-11-14 11:02AM EST | 2025-06-20 | 9.50 | 8.49 | 9.35 | 0.00 | - | 1 | 363 | 19.95% |
| SPY251219P00365000 | 2023-12-05 10:19AM EST | 2025-12-19 | 13.03 | 12.07 | 12.85 | 0.00 | - | 1 | 2,438 | 19.58% |
| SPY260116P00365000 | 2023-12-08 10:16AM EST | 2026-01-16 | 13.24 | 11.53 | 14.93 | 0.00 | - | 1 | 15 | 20.44% |
© 2023 Yahoo. All rights reserved.