Singapore markets open in 4 hours 28 minutes
Straits Times Index
3,090.31 +17.32 (+0.56%) S&P 500
4,594.63 +26.83 (+0.59%) Dow
36,245.50 +294.60 (+0.82%) Nasdaq
14,305.03 +78.83 (+0.55%) Bitcoin USD
39,612.64 +211.91 (+0.54%) 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:442.00
Callsfor4 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231204C00442000 | 2023-12-01 2:39PM EST | 2023-12-04 | 16.80 | 16.75 | 17.63 | +4.69 | +38.73% | 8 | 224 | 38.21% |
| SPY231205C00442000 | 2023-12-01 11:17AM EST | 2023-12-05 | 15.16 | 16.83 | 17.73 | +2.25 | +17.43% | 5 | 5 | 32.64% |
| SPY231206C00442000 | 2023-12-01 3:54PM EST | 2023-12-06 | 16.94 | 17.32 | 17.48 | +3.96 | +30.51% | 6 | 12 | 24.90% |
| SPY231207C00442000 | 2023-12-01 3:54PM EST | 2023-12-07 | 17.14 | 17.15 | 18.04 | +17.14 | - | 7 | 13 | 28.35% |
| SPY231208C00442000 | 2023-12-01 3:56PM EST | 2023-12-08 | 17.69 | 17.65 | 17.81 | +5.16 | +41.18% | 26 | 976 | 23.85% |
| SPY231211C00442000 | 2023-11-30 3:56PM EST | 2023-12-11 | 15.16 | 17.76 | 17.91 | +15.16 | - | - | 18 | 20.22% |
| SPY231215C00442000 | 2023-12-01 3:52PM EST | 2023-12-15 | 18.10 | 17.61 | 19.25 | +2.12 | +13.27% | 125 | 24,808 | 23.40% |
| SPY231222C00442000 | 2023-12-01 3:28PM EST | 2023-12-22 | 18.28 | 17.82 | 19.18 | +3.07 | +20.18% | 12 | 747 | 18.62% |
| SPY231229C00442000 | 2023-12-01 3:53PM EST | 2023-12-29 | 18.75 | 18.33 | 19.54 | +4.10 | +27.99% | 15 | 2,461 | 17.07% |
| SPY240105C00442000 | 2023-12-01 3:40PM EST | 2024-01-05 | 19.23 | 18.89 | 20.58 | +3.05 | +18.85% | 29 | 28 | 17.74% |
| SPY240112C00442000 | 2023-12-01 2:16PM EST | 2024-01-12 | 20.11 | 19.48 | 21.50 | +20.11 | - | 4 | 4 | 18.06% |
| SPY240119C00442000 | 2023-12-01 3:50PM EST | 2024-01-19 | 21.08 | 20.37 | 21.88 | +3.51 | +19.98% | 95 | 4,165 | 17.39% |
| SPY240131C00442000 | 2023-11-30 12:48PM EST | 2024-01-31 | 18.91 | 21.82 | 23.64 | 0.00 | - | 24 | 59 | 18.37% |
| SPY240216C00442000 | 2023-12-01 2:13PM EST | 2024-02-16 | 24.52 | 24.37 | 25.50 | +1.80 | +7.92% | 54 | 3,743 | 18.86% |
| SPY240229C00442000 | 2023-11-30 3:51PM EST | 2024-02-29 | 23.64 | 25.47 | 27.41 | 0.00 | - | 892 | 1,520 | 19.78% |
| SPY240315C00442000 | 2023-12-01 3:05PM EST | 2024-03-15 | 27.81 | 27.18 | 28.94 | +3.72 | +15.44% | 22 | 3,271 | 20.01% |
| SPY240328C00442000 | 2023-11-29 1:35PM EST | 2024-03-28 | 26.48 | 27.87 | 29.85 | 0.00 | - | 2 | 2,011 | 19.81% |
| SPY240430C00442000 | 2023-12-01 10:16AM EST | 2024-04-30 | 29.59 | 30.92 | 33.14 | +0.47 | +1.61% | 4 | 395 | 20.50% |
| SPY240531C00442000 | 2023-11-30 2:22PM EST | 2024-05-31 | 31.84 | 34.39 | 36.66 | 0.00 | - | 324 | 311 | 21.55% |
| SPY240621C00442000 | 2023-12-01 3:00PM EST | 2024-06-21 | 36.74 | 36.06 | 38.06 | +2.91 | +8.60% | 603 | 591 | 21.48% |
| SPY240628C00442000 | 2023-11-20 11:33AM EST | 2024-06-28 | 33.85 | 36.34 | 38.74 | 0.00 | - | 1 | 78 | 21.63% |
| SPY240930C00442000 | 2023-11-28 4:10PM EST | 2024-09-30 | 42.13 | 43.38 | 46.29 | 0.00 | - | 86 | 42 | 22.69% |
Putsfor4 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231204P00442000 | 2023-12-01 3:50PM EST | 2023-12-04 | 0.02 | 0.01 | 0.02 | 0.00 | - | 523 | 816 | 21.49% |
| SPY231205P00442000 | 2023-12-01 12:20PM EST | 2023-12-05 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 51 | 741 | 18.36% |
| SPY231206P00442000 | 2023-12-01 3:29PM EST | 2023-12-06 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 1,168 | 543 | 16.60% |
| SPY231207P00442000 | 2023-12-01 4:06PM EST | 2023-12-07 | 0.06 | 0.05 | 0.06 | +0.06 | - | 37 | 476 | 15.72% |
| SPY231208P00442000 | 2023-12-01 4:01PM EST | 2023-12-08 | 0.10 | 0.09 | 0.10 | -0.14 | -58.33% | 1,049 | 7,324 | 15.58% |
| SPY231211P00442000 | 2023-12-01 3:58PM EST | 2023-12-11 | 0.15 | 0.14 | 0.15 | +0.15 | - | 558 | 360 | 13.67% |
| SPY231215P00442000 | 2023-12-01 4:14PM EST | 2023-12-15 | 0.59 | 0.58 | 0.59 | -0.37 | -38.54% | 8,725 | 14,444 | 15.41% |
| SPY231222P00442000 | 2023-12-01 3:59PM EST | 2023-12-22 | 0.96 | 0.94 | 0.96 | -0.40 | -29.41% | 2,533 | 3,321 | 14.27% |
| SPY231229P00442000 | 2023-12-01 4:13PM EST | 2023-12-29 | 1.32 | 1.31 | 1.32 | -0.51 | -27.87% | 813 | 3,343 | 13.60% |
| SPY240105P00442000 | 2023-12-01 4:14PM EST | 2024-01-05 | 1.73 | 1.71 | 1.73 | -0.51 | -22.77% | 89 | 268 | 13.32% |
| SPY240112P00442000 | 2023-12-01 3:50PM EST | 2024-01-12 | 2.26 | 2.21 | 2.24 | +2.26 | - | 63 | 87 | 13.39% |
| SPY240119P00442000 | 2023-12-01 3:57PM EST | 2024-01-19 | 2.63 | 2.62 | 2.64 | -0.55 | -17.30% | 1,212 | 3,567 | 13.24% |
| SPY240131P00442000 | 2023-12-01 4:01PM EST | 2024-01-31 | 3.43 | 3.38 | 3.41 | -1.07 | -23.78% | 354 | 399 | 13.24% |
| SPY240216P00442000 | 2023-12-01 3:37PM EST | 2024-02-16 | 4.43 | 4.41 | 4.45 | -0.61 | -12.10% | 367 | 2,646 | 13.35% |
| SPY240229P00442000 | 2023-11-30 12:33PM EST | 2024-02-29 | 6.51 | 5.09 | 5.14 | 0.00 | - | 1 | 44 | 13.26% |
| SPY240315P00442000 | 2023-12-01 3:55PM EST | 2024-03-15 | 6.05 | 6.04 | 6.08 | -0.80 | -11.68% | 126 | 1,040 | 13.41% |
| SPY240328P00442000 | 2023-12-01 3:20PM EST | 2024-03-28 | 6.90 | 6.79 | 6.89 | -0.79 | -10.27% | 1 | 56 | 13.56% |
| SPY240430P00442000 | 2023-12-01 10:00AM EST | 2024-04-30 | 9.12 | 8.45 | 8.51 | -0.45 | -4.70% | 26 | 3 | 13.54% |
| SPY240531P00442000 | 2023-12-01 11:14AM EST | 2024-05-31 | 10.31 | 9.94 | 10.02 | -0.82 | -7.37% | 1 | 9 | 13.63% |
| SPY240621P00442000 | 2023-11-22 3:47PM EST | 2024-06-21 | 11.95 | 10.84 | 11.00 | 0.00 | - | 3 | 1,326 | 13.70% |
| SPY240628P00442000 | 2023-11-24 12:53PM EST | 2024-06-28 | 12.16 | 11.15 | 11.48 | 0.00 | - | 1 | 83 | 13.84% |
| SPY240930P00442000 | 2023-11-20 12:17PM EST | 2024-09-30 | 16.71 | 14.70 | 15.63 | 0.00 | - | - | 2 | 14.18% |
© 2023 Yahoo. All rights reserved.