Singapore markets open in 4 hours 5 minutes
Straits Times Index
3,077.16 -6.92 (-0.22%) S&P 500
4,564.78 -5.00 (-0.11%) Dow
36,112.87 -91.57 (-0.25%) Nasdaq
14,220.89 +35.40 (+0.25%) Bitcoin USD
43,770.21 +1,992.22 (+4.77%) CMC Crypto 200
892.58 +32.03 (+3.72%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EST. Market open.
Strike:431.00
Callsfor5 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231205C00431000 | 2023-12-05 1:38PM EST | 2023-12-05 | 25.27 | 25.02 | 26.09 | +0.98 | +4.03% | 13 | 13 | 67.24% |
| SPY231206C00431000 | 2023-12-05 1:10PM EST | 2023-12-06 | 25.21 | 25.17 | 25.96 | -0.42 | -1.64% | 13 | 20 | 56.71% |
| SPY231207C00431000 | 2023-11-30 1:48PM EST | 2023-12-07 | 23.28 | 25.30 | 26.24 | 0.00 | - | - | 1 | 50.34% |
| SPY231208C00431000 | 2023-12-05 11:58AM EST | 2023-12-08 | 26.05 | 25.43 | 26.32 | +0.78 | +3.09% | 2 | 1,356 | 44.53% |
| SPY231211C00431000 | 2023-11-28 12:59PM EST | 2023-12-11 | 24.91 | 25.50 | 26.44 | 0.00 | - | - | 1 | 34.67% |
| SPY231215C00431000 | 2023-12-05 10:20AM EST | 2023-12-15 | 26.38 | 25.76 | 27.22 | +0.40 | +1.54% | 1 | 8,478 | 32.28% |
| SPY231222C00431000 | 2023-12-01 3:50PM EST | 2023-12-22 | 28.96 | 25.74 | 27.29 | 0.00 | - | 10 | 312 | 25.53% |
| SPY231229C00431000 | 2023-12-05 3:08PM EST | 2023-12-29 | 26.56 | 26.03 | 27.72 | +0.35 | +1.34% | 7 | 6,788 | 23.15% |
| SPY240105C00431000 | 2023-12-05 3:36PM EST | 2024-01-05 | 26.96 | 26.43 | 27.54 | -0.22 | -0.81% | 24 | 716 | 19.92% |
| SPY240119C00431000 | 2023-12-05 12:10PM EST | 2024-01-19 | 28.24 | 27.55 | 29.63 | +0.15 | +0.53% | 152 | 3,023 | 21.38% |
| SPY240131C00431000 | 2023-11-30 2:13PM EST | 2024-01-31 | 28.23 | 28.69 | 30.94 | 0.00 | - | 2 | 13 | 21.42% |
| SPY240216C00431000 | 2023-12-04 12:20PM EST | 2024-02-16 | 31.50 | 30.95 | 32.54 | 0.00 | - | 22 | 2,065 | 21.41% |
| SPY240229C00431000 | 2023-12-05 11:10AM EST | 2024-02-29 | 33.83 | 32.20 | 34.50 | +0.75 | +2.27% | 2 | 162 | 22.39% |
| SPY240315C00431000 | 2023-12-05 2:41PM EST | 2024-03-15 | 34.50 | 33.82 | 36.03 | -1.48 | -4.11% | 4 | 1,929 | 22.53% |
| SPY240328C00431000 | 2023-12-01 2:59PM EST | 2024-03-28 | 37.77 | 34.49 | 36.74 | 0.00 | - | 5 | 2,015 | 22.02% |
| SPY240430C00431000 | 2023-11-30 11:58AM EST | 2024-04-30 | 36.76 | 37.44 | 39.90 | 0.00 | - | - | 254 | 22.49% |
| SPY240531C00431000 | 2023-12-04 12:02PM EST | 2024-05-31 | 41.50 | 40.94 | 43.18 | 0.00 | - | 4 | 204 | 23.29% |
| SPY240621C00431000 | 2023-12-05 10:09AM EST | 2024-06-21 | 43.53 | 42.52 | 43.81 | -0.12 | -0.27% | 152 | 848 | 22.55% |
| SPY240628C00431000 | 2023-11-15 10:42AM EST | 2024-06-28 | 41.38 | 42.78 | 45.34 | 0.00 | - | 2 | 133 | 23.38% |
| SPY240930C00431000 | 2023-11-10 3:54PM EST | 2024-09-30 | 40.39 | 49.66 | 52.50 | 0.00 | - | 3 | 6 | 24.06% |
Putsfor5 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231205P00431000 | 2023-12-05 9:43AM EST | 2023-12-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 831 | 40.63% |
| SPY231206P00431000 | 2023-12-05 3:08PM EST | 2023-12-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,252 | 259 | 28.52% |
| SPY231207P00431000 | 2023-12-04 12:30PM EST | 2023-12-07 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 11 | 25.00% |
| SPY231208P00431000 | 2023-12-05 12:08PM EST | 2023-12-08 | 0.03 | 0.02 | 0.03 | 0.00 | - | 271 | 7,183 | 22.75% |
| SPY231211P00431000 | 2023-12-05 9:47AM EST | 2023-12-11 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 1 | 800 | 17.87% |
| SPY231215P00431000 | 2023-12-05 3:04PM EST | 2023-12-15 | 0.19 | 0.19 | 0.20 | -0.05 | -20.83% | 568 | 11,103 | 18.19% |
| SPY231222P00431000 | 2023-12-05 3:39PM EST | 2023-12-22 | 0.38 | 0.38 | 0.39 | -0.07 | -15.56% | 332 | 1,399 | 16.21% |
| SPY231229P00431000 | 2023-12-05 3:35PM EST | 2023-12-29 | 0.61 | 0.60 | 0.61 | -0.08 | -11.59% | 266 | 3,581 | 15.22% |
| SPY240105P00431000 | 2023-12-05 3:21PM EST | 2024-01-05 | 0.89 | 0.89 | 0.90 | -0.06 | -6.32% | 192 | 367 | 14.84% |
| SPY240112P00431000 | 2023-12-04 2:22PM EST | 2024-01-12 | 1.30 | 1.27 | 1.29 | -0.15 | -10.34% | 2 | 12 | 14.88% |
| SPY240119P00431000 | 2023-12-05 1:21PM EST | 2024-01-19 | 1.63 | 1.59 | 1.60 | -0.09 | -5.23% | 94 | 5,610 | 14.64% |
| SPY240131P00431000 | 2023-12-05 10:39AM EST | 2024-01-31 | 2.25 | 2.24 | 2.25 | -0.09 | -3.85% | 22 | 1,575 | 14.61% |
| SPY240216P00431000 | 2023-12-05 10:12AM EST | 2024-02-16 | 3.18 | 3.15 | 3.16 | -0.14 | -4.22% | 136 | 10,985 | 14.67% |
| SPY240229P00431000 | 2023-12-04 3:56PM EST | 2024-02-29 | 3.78 | 3.79 | 3.81 | 0.00 | - | 3 | 1,343 | 14.59% |
| SPY240315P00431000 | 2023-12-05 10:06AM EST | 2024-03-15 | 4.75 | 4.66 | 4.68 | -0.05 | -1.04% | 6 | 3,038 | 14.73% |
| SPY240328P00431000 | 2023-12-04 2:04PM EST | 2024-03-28 | 5.54 | 5.37 | 5.44 | -0.07 | -1.25% | 2 | 36 | 14.85% |
| SPY240430P00431000 | 2023-11-27 10:04AM EST | 2024-04-30 | 7.16 | 6.90 | 6.94 | 0.00 | - | 1 | 433 | 14.73% |
| SPY240531P00431000 | 2023-11-27 9:30AM EST | 2024-05-31 | 8.40 | 8.34 | 8.39 | -0.29 | -3.34% | 3,002 | 3 | 14.78% |
| SPY240621P00431000 | 2023-12-05 11:16AM EST | 2024-06-21 | 9.30 | 9.20 | 9.29 | +0.59 | +6.77% | 5 | 123 | 14.78% |
| SPY240628P00431000 | 2023-11-22 2:57PM EST | 2024-06-28 | 9.98 | 9.40 | 9.83 | 0.00 | - | 2 | 166 | 14.99% |
| SPY240930P00431000 | 2023-12-04 1:58PM EST | 2024-09-30 | 13.39 | 13.13 | 13.73 | 0.00 | - | 3 | 11 | 15.13% |
© 2023 Yahoo. All rights reserved.