Singapore markets open in 8 hours 1 minute
Straits Times Index
3,077.16 -6.92 (-0.22%) S&P 500
4,561.70 -8.08 (-0.18%) Dow
36,055.80 -148.64 (-0.41%) Nasdaq
14,198.39 +12.90 (+0.09%) Bitcoin USD
42,717.09 +1,132.87 (+2.72%) CMC Crypto 200
873.10 +12.56 (+1.46%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EST. Market open.
Strike:375.00
Callsfor5 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208C00375000 | 2023-11-30 10:00AM EST | 2023-12-08 | 80.62 | 81.35 | 82.36 | 0.00 | - | 5 | 18 | 111.62% |
| SPY231215C00375000 | 2023-12-04 11:10AM EST | 2023-12-15 | 80.20 | 81.56 | 83.06 | 0.00 | - | 2 | 1,658 | 73.07% |
| SPY231222C00375000 | 2023-11-22 12:19PM EST | 2023-12-22 | 81.61 | 81.27 | 82.87 | 0.00 | - | 2 | 2 | 54.86% |
| SPY231229C00375000 | 2023-12-01 10:07AM EST | 2023-12-29 | 82.41 | 81.19 | 82.92 | 0.00 | - | 11 | 102 | 52.66% |
| SPY240112C00375000 | 2023-12-04 11:55AM EST | 2024-01-12 | 81.48 | 81.64 | 82.82 | 0.00 | - | 10 | 6 | 41.65% |
| SPY240119C00375000 | 2023-11-30 1:31PM EST | 2024-01-19 | 79.89 | 82.26 | 83.45 | 0.00 | - | 11 | 4,476 | 41.16% |
| SPY240131C00375000 | 2023-12-01 3:18PM EST | 2024-01-31 | 85.70 | 81.83 | 85.24 | 0.00 | - | 2 | 0 | 42.54% |
| SPY240216C00375000 | 2023-12-04 2:36PM EST | 2024-02-16 | 84.48 | 83.23 | 85.26 | 0.00 | - | 30 | 122 | 37.71% |
| SPY240229C00375000 | 2023-11-30 9:33AM EST | 2024-02-29 | 84.78 | 83.86 | 87.37 | 0.00 | - | - | 4 | 39.48% |
| SPY240315C00375000 | 2023-11-29 4:11PM EST | 2024-03-15 | 87.54 | 85.00 | 88.46 | +1.87 | +2.18% | 20 | 385 | 38.51% |
| SPY240328C00375000 | 2023-11-29 2:21PM EST | 2024-03-28 | 86.34 | 85.26 | 88.77 | 0.00 | - | 5 | 1,272 | 36.79% |
| SPY240419C00375000 | 2023-11-30 9:56AM EST | 2024-04-19 | 86.96 | 86.80 | 89.88 | 0.00 | - | 4 | 6 | 35.40% |
| SPY240430C00375000 | 2023-12-04 10:44AM EST | 2024-04-30 | 87.16 | 86.88 | 90.39 | 0.00 | - | 2 | 1 | 34.78% |
| SPY240531C00375000 | 2023-12-04 10:59AM EST | 2024-05-31 | 89.39 | 89.51 | 92.93 | 0.00 | - | 40 | 81 | 34.78% |
| SPY240621C00375000 | 2023-12-01 10:02AM EST | 2024-06-21 | 93.00 | 90.61 | 94.01 | 0.00 | - | 1 | 3,098 | 34.12% |
| SPY240628C00375000 | 2023-12-04 3:36PM EST | 2024-06-28 | 92.09 | 90.95 | 94.21 | 0.00 | - | 4 | 1,065 | 33.75% |
| SPY240920C00375000 | 2023-12-04 10:30AM EST | 2024-09-20 | 96.80 | 95.65 | 99.16 | +1.11 | +1.16% | 4 | 826 | 32.84% |
| SPY240930C00375000 | 2023-11-16 9:40AM EST | 2024-09-30 | 92.33 | 95.61 | 99.31 | 0.00 | - | 1 | 5 | 32.42% |
| SPY241220C00375000 | 2023-12-05 10:50AM EST | 2024-12-20 | 102.23 | 100.00 | 103.65 | +1.01 | +1.00% | 114 | 1,783 | 31.95% |
| SPY250117C00375000 | 2023-12-04 9:47AM EST | 2025-01-17 | 102.53 | 100.42 | 104.25 | 0.00 | - | 3 | 507 | 31.25% |
| SPY250321C00375000 | 2023-12-04 10:30AM EST | 2025-03-21 | 104.38 | 104.11 | 107.85 | 0.00 | - | 645 | 390 | 31.38% |
| SPY250620C00375000 | 2023-12-04 10:30AM EST | 2025-06-20 | 108.51 | 108.13 | 112.01 | 0.00 | - | 2 | 32 | 31.10% |
| SPY251219C00375000 | 2023-12-05 9:43AM EST | 2025-12-19 | 116.34 | 115.50 | 119.32 | +1.84 | +1.61% | 3 | 182 | 30.59% |
| SPY260116C00375000 | 2023-11-30 3:58PM EST | 2026-01-16 | 118.06 | 116.00 | 120.32 | 0.00 | - | 2 | 157 | 30.50% |
Putsfor5 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208P00375000 | 2023-12-04 3:56PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,670 | 59.38% |
| SPY231215P00375000 | 2023-12-05 11:10AM EST | 2023-12-15 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 39 | 99,726 | 42.77% |
| SPY231222P00375000 | 2023-12-04 3:56PM EST | 2023-12-22 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 1,321 | 34.86% |
| SPY231229P00375000 | 2023-12-05 11:14AM EST | 2023-12-29 | 0.07 | 0.08 | 0.08 | -0.02 | -22.22% | 19 | 5,479 | 30.57% |
| SPY240105P00375000 | 2023-12-04 9:51AM EST | 2024-01-05 | 0.15 | 0.12 | 0.13 | 0.00 | - | 1 | 10 | 28.71% |
| SPY240112P00375000 | 2023-12-04 10:32AM EST | 2024-01-12 | 0.24 | 0.19 | 0.20 | 0.00 | - | 1 | 5 | 27.59% |
| SPY240119P00375000 | 2023-12-05 10:48AM EST | 2024-01-19 | 0.27 | 0.26 | 0.27 | -0.02 | -6.90% | 853 | 30,502 | 26.54% |
| SPY240131P00375000 | 2023-12-04 10:33AM EST | 2024-01-31 | 0.47 | 0.38 | 0.39 | 0.00 | - | 10 | 28 | 25.03% |
| SPY240216P00375000 | 2023-12-05 10:17AM EST | 2024-02-16 | 0.63 | 0.60 | 0.61 | -0.01 | -1.56% | 1 | 7,488 | 23.90% |
| SPY240229P00375000 | 2023-12-04 3:31PM EST | 2024-02-29 | 0.84 | 0.78 | 0.79 | 0.00 | - | 8 | 44 | 23.12% |
| SPY240315P00375000 | 2023-12-05 11:10AM EST | 2024-03-15 | 1.07 | 1.08 | 1.10 | -0.04 | -3.60% | 22 | 26,235 | 22.80% |
| SPY240328P00375000 | 2023-12-05 10:34AM EST | 2024-03-28 | 1.38 | 1.34 | 1.36 | +0.01 | +0.73% | 7 | 1,461 | 22.46% |
| SPY240419P00375000 | 2023-12-04 12:39PM EST | 2024-04-19 | 1.84 | 1.78 | 1.80 | 0.00 | - | 55 | 59 | 21.92% |
| SPY240430P00375000 | 2023-12-01 11:16AM EST | 2024-04-30 | 1.97 | 1.99 | 2.00 | 0.00 | - | 5 | 10 | 21.63% |
| SPY240531P00375000 | 2023-12-01 12:49PM EST | 2024-05-31 | 2.52 | 2.67 | 2.69 | 0.00 | - | 6 | 13 | 21.19% |
| SPY240621P00375000 | 2023-12-05 10:00AM EST | 2024-06-21 | 3.14 | 3.11 | 3.15 | -0.06 | -1.87% | 24 | 14,501 | 20.91% |
| SPY240628P00375000 | 2023-12-01 1:25PM EST | 2024-06-28 | 3.17 | 3.23 | 3.43 | 0.00 | - | 3 | 450 | 21.05% |
| SPY240920P00375000 | 2023-12-05 10:30AM EST | 2024-09-20 | 5.20 | 5.13 | 5.21 | -0.04 | -0.76% | 4 | 16,039 | 20.12% |
| SPY240930P00375000 | 2023-12-04 2:49PM EST | 2024-09-30 | 5.49 | 5.00 | 5.72 | 0.00 | - | 12 | 49 | 20.40% |
| SPY241220P00375000 | 2023-12-05 10:02AM EST | 2024-12-20 | 7.37 | 7.19 | 7.45 | +0.10 | +1.38% | 6 | 13,240 | 19.82% |
| SPY250117P00375000 | 2023-12-05 9:32AM EST | 2025-01-17 | 8.00 | 7.54 | 8.08 | +0.06 | +0.76% | 1 | 9,605 | 19.70% |
| SPY250321P00375000 | 2023-11-29 1:56PM EST | 2025-03-21 | 8.68 | 8.84 | 9.53 | 0.00 | - | 5 | 269 | 19.51% |
| SPY250620P00375000 | 2023-12-01 4:12PM EST | 2025-06-20 | 10.55 | 10.52 | 11.43 | 0.00 | - | 2 | 2,279 | 19.21% |
| SPY251219P00375000 | 2023-12-04 3:39PM EST | 2025-12-19 | 14.43 | 13.74 | 15.41 | +0.69 | +5.02% | 1 | 2,700 | 18.99% |
| SPY260116P00375000 | 2023-12-04 10:17AM EST | 2026-01-16 | 15.01 | 14.90 | 16.49 | 0.00 | - | 8 | 59 | 19.23% |
© 2023 Yahoo. All rights reserved.