Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,270.00 +490.14 (+1.26%) CMC Crypto 200
802.76 +11.20 (+1.41%)
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:425.00
Callsfor4 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231206C00425000 | 2023-11-24 9:44AM EST | 2023-12-06 | 30.65 | 33.88 | 34.79 | 0.00 | - | 1 | 1 | 44.31% |
| SPY231208C00425000 | 2023-12-01 3:19PM EST | 2023-12-08 | 34.16 | 34.17 | 35.07 | +4.27 | +14.29% | 17 | 2,031 | 40.63% |
| SPY231215C00425000 | 2023-12-01 4:06PM EST | 2023-12-15 | 35.12 | 34.31 | 35.92 | +2.83 | +8.76% | 107 | 12,858 | 34.14% |
| SPY231222C00425000 | 2023-11-29 1:12PM EST | 2023-12-22 | 32.74 | 34.33 | 35.92 | 0.00 | - | 1 | 367 | 27.88% |
| SPY231229C00425000 | 2023-12-01 3:10PM EST | 2023-12-29 | 34.90 | 34.63 | 35.50 | +2.45 | +7.55% | 60 | 6,402 | 22.38% |
| SPY240105C00425000 | 2023-12-01 3:36PM EST | 2024-01-05 | 35.35 | 34.86 | 36.84 | +3.91 | +12.44% | 5 | 3,218 | 24.61% |
| SPY240119C00425000 | 2023-12-01 3:53PM EST | 2024-01-19 | 36.60 | 35.60 | 37.74 | +4.03 | +12.37% | 52 | 16,150 | 23.01% |
| SPY240131C00425000 | 2023-12-01 2:23PM EST | 2024-01-31 | 37.34 | 36.55 | 39.23 | +3.42 | +10.08% | 10 | 33 | 23.61% |
| SPY240216C00425000 | 2023-12-01 3:51PM EST | 2024-02-16 | 39.57 | 39.22 | 40.97 | +2.21 | +5.92% | 60 | 3,541 | 23.86% |
| SPY240229C00425000 | 2023-11-30 3:43PM EST | 2024-02-29 | 38.44 | 39.68 | 42.52 | +0.79 | +2.10% | 2 | 19 | 24.29% |
| SPY240315C00425000 | 2023-12-01 3:37PM EST | 2024-03-15 | 42.49 | 41.27 | 43.89 | +3.47 | +8.89% | 201 | 9,041 | 24.25% |
| SPY240328C00425000 | 2023-12-01 3:37PM EST | 2024-03-28 | 41.69 | 41.76 | 44.55 | +2.44 | +6.22% | 11 | 1,427 | 23.65% |
| SPY240419C00425000 | 2023-12-01 1:01PM EST | 2024-04-19 | 43.48 | 43.64 | 46.42 | +2.81 | +6.91% | 1 | 621 | 23.71% |
| SPY240430C00425000 | 2023-11-30 10:05AM EST | 2024-04-30 | 42.30 | 44.42 | 47.47 | 0.00 | - | 2 | 117 | 23.89% |
| SPY240621C00425000 | 2023-11-29 3:46PM EST | 2024-06-21 | 50.38 | 49.27 | 52.20 | +3.27 | +6.94% | 1 | 14,475 | 24.62% |
| SPY240628C00425000 | 2023-11-30 3:53PM EST | 2024-06-28 | 48.10 | 49.49 | 52.55 | 0.00 | - | 1 | 104 | 24.49% |
| SPY240920C00425000 | 2023-11-30 1:38PM EST | 2024-09-20 | 55.06 | 55.91 | 58.20 | +1.35 | +2.51% | 5 | 942 | 24.56% |
| SPY240930C00425000 | 2023-11-29 11:28AM EST | 2024-09-30 | 53.67 | 56.02 | 59.55 | 0.00 | - | 1 | 14 | 25.04% |
| SPY241220C00425000 | 2023-12-01 11:57AM EST | 2024-12-20 | 63.33 | 61.81 | 65.59 | +1.64 | +2.66% | 3 | 8,299 | 25.78% |
| SPY250117C00425000 | 2023-12-01 1:20PM EST | 2025-01-17 | 66.19 | 62.81 | 66.62 | +3.21 | +5.10% | 1 | 3,326 | 25.47% |
| SPY250321C00425000 | 2023-11-14 10:58AM EST | 2025-03-21 | 62.00 | 67.09 | 70.86 | 0.00 | - | 1 | 67 | 25.93% |
| SPY250620C00425000 | 2023-11-09 9:58AM EST | 2025-06-20 | 60.00 | 72.12 | 75.99 | 0.00 | - | 2 | 29 | 26.20% |
| SPY251219C00425000 | 2023-11-09 1:04PM EST | 2025-12-19 | 68.00 | 81.50 | 84.95 | 0.00 | - | 1 | 1,554 | 26.48% |
| SPY260116C00425000 | 2023-11-30 3:24PM EST | 2026-01-16 | 82.50 | 82.00 | 87.00 | +2.30 | +2.87% | 2 | 78 | 26.83% |
Putsfor4 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231204P00425000 | 2023-12-01 4:11PM EST | 2023-12-04 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 265 | 30.47% |
| SPY231206P00425000 | 2023-11-30 1:28PM EST | 2023-12-06 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 3 | 26.56% |
| SPY231208P00425000 | 2023-12-01 3:22PM EST | 2023-12-08 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 1,357 | 8,282 | 24.02% |
| SPY231215P00425000 | 2023-12-01 4:14PM EST | 2023-12-15 | 0.19 | 0.18 | 0.19 | -0.07 | -26.92% | 2,379 | 57,201 | 20.61% |
| SPY231222P00425000 | 2023-12-01 3:49PM EST | 2023-12-22 | 0.31 | 0.30 | 0.31 | -0.13 | -29.55% | 130 | 2,269 | 18.34% |
| SPY231229P00425000 | 2023-12-01 4:07PM EST | 2023-12-29 | 0.46 | 0.45 | 0.46 | -0.18 | -28.12% | 932 | 32,006 | 17.15% |
| SPY240105P00425000 | 2023-12-01 4:08PM EST | 2024-01-05 | 0.66 | 0.64 | 0.66 | -0.25 | -27.47% | 856 | 796 | 16.58% |
| SPY240119P00425000 | 2023-12-01 4:11PM EST | 2024-01-19 | 1.18 | 1.15 | 1.17 | -0.25 | -17.48% | 2,793 | 50,373 | 16.12% |
| SPY240131P00425000 | 2023-12-01 4:14PM EST | 2024-01-31 | 1.67 | 1.66 | 1.67 | -0.34 | -16.92% | 383 | 1,417 | 15.95% |
| SPY240216P00425000 | 2023-12-01 3:24PM EST | 2024-02-16 | 2.39 | 2.37 | 2.39 | -0.30 | -11.15% | 1,323 | 16,449 | 15.86% |
| SPY240229P00425000 | 2023-12-01 3:55PM EST | 2024-02-29 | 2.90 | 2.88 | 2.92 | -0.34 | -10.49% | 25 | 485 | 15.70% |
| SPY240315P00425000 | 2023-12-01 3:59PM EST | 2024-03-15 | 3.65 | 3.62 | 3.65 | -0.35 | -8.75% | 278 | 19,794 | 15.75% |
| SPY240328P00425000 | 2023-12-01 2:49PM EST | 2024-03-28 | 4.27 | 4.22 | 4.30 | -0.81 | -15.94% | 17 | 1,481 | 15.82% |
| SPY240419P00425000 | 2023-12-01 3:02PM EST | 2024-04-19 | 5.14 | 5.17 | 5.21 | -0.59 | -10.30% | 61 | 1,663 | 15.70% |
| SPY240430P00425000 | 2023-12-01 1:13PM EST | 2024-04-30 | 5.60 | 5.58 | 5.62 | -0.75 | -11.81% | 5 | 222 | 15.61% |
| SPY240531P00425000 | 2023-12-01 10:52AM EST | 2024-05-31 | 7.29 | 6.83 | 6.90 | -0.46 | -5.94% | 45 | 62 | 15.56% |
| SPY240621P00425000 | 2023-12-01 3:51PM EST | 2024-06-21 | 7.74 | 7.61 | 7.75 | -0.58 | -6.97% | 215 | 18,886 | 15.56% |
| SPY240628P00425000 | 2023-12-01 12:38PM EST | 2024-06-28 | 8.00 | 7.81 | 8.23 | -0.45 | -5.33% | 4 | 482 | 15.74% |
| SPY240920P00425000 | 2023-12-01 3:54PM EST | 2024-09-20 | 11.22 | 11.07 | 11.28 | -0.96 | -7.88% | 506 | 2,905 | 15.62% |
| SPY240930P00425000 | 2023-12-01 12:49PM EST | 2024-09-30 | 11.35 | 11.40 | 11.76 | -0.92 | -7.50% | 3 | 45 | 15.71% |
| SPY241220P00425000 | 2023-12-01 1:06PM EST | 2024-12-20 | 14.52 | 14.14 | 14.62 | -1.19 | -7.57% | 6 | 7,170 | 15.76% |
| SPY250117P00425000 | 2023-12-01 11:53AM EST | 2025-01-17 | 15.25 | 14.64 | 15.63 | -1.05 | -6.44% | 1 | 6,082 | 15.82% |
| SPY250321P00425000 | 2023-11-30 2:34PM EST | 2025-03-21 | 18.10 | 16.36 | 17.63 | 0.00 | - | 13 | 104 | 15.84% |
| SPY250620P00425000 | 2023-11-30 12:01PM EST | 2025-06-20 | 20.73 | 18.82 | 20.18 | 0.00 | - | 28 | 2,171 | 15.78% |
| SPY251219P00425000 | 2023-11-20 3:48PM EST | 2025-12-19 | 23.41 | 23.01 | 25.06 | 0.00 | - | 1 | 261 | 15.81% |
| SPY260116P00425000 | 2023-11-29 12:03PM EST | 2026-01-16 | 24.00 | 22.22 | 27.00 | 0.00 | - | 1 | 77 | 16.33% |
© 2023 Yahoo. All rights reserved.