Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.79 +41.07 (+0.55%) Bitcoin USD
43,907.09 +508.48 (+1.17%) CMC Crypto 200
906.52 +9.81 (+1.09%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EST. Market open.
Strike:500.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208C00500000 | 2023-11-29 9:30AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 253 | 813 | 54.69% |
| SPY231211C00500000 | 2023-12-07 2:15PM EST | 2023-12-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 471 | 29.30% |
| SPY231212C00500000 | 2023-12-01 9:30AM EST | 2023-12-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 842 | 26.17% |
| SPY231213C00500000 | 2023-12-06 3:50PM EST | 2023-12-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 253 | 255 | 23.83% |
| SPY231214C00500000 | 2023-12-07 2:35PM EST | 2023-12-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 263 | 269 | 12.50% |
| SPY231215C00500000 | 2023-12-07 2:55PM EST | 2023-12-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 104 | 32,918 | 22.27% |
| SPY231218C00500000 | 2023-12-07 9:30AM EST | 2023-12-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 12.50% |
| SPY231219C00500000 | 2023-12-05 4:14PM EST | 2023-12-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 27 | 12.50% |
| SPY231220C00500000 | 2023-12-07 1:35PM EST | 2023-12-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 82 | 83 | 17.38% |
| SPY231221C00500000 | 2023-12-07 1:07PM EST | 2023-12-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | - | 16.80% |
| SPY231222C00500000 | 2023-12-05 9:35AM EST | 2023-12-22 | 0.02 | 0.01 | 0.02 | 0.00 | - | 150 | 2,016 | 16.21% |
| SPY231229C00500000 | 2023-12-07 3:20PM EST | 2023-12-29 | 0.02 | 0.01 | 0.02 | 0.00 | - | 466 | 17,424 | 13.38% |
| SPY240105C00500000 | 2023-12-07 3:50PM EST | 2024-01-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 1,304 | 6.25% |
| SPY240112C00500000 | 2023-12-07 3:59PM EST | 2024-01-12 | 0.06 | 0.04 | 0.05 | 0.00 | - | 526 | 739 | 11.62% |
| SPY240119C00500000 | 2023-12-07 4:08PM EST | 2024-01-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 924 | 35,630 | 6.25% |
| SPY240126C00500000 | 2023-12-08 9:30AM EST | 2024-01-26 | 0.11 | - | - | -0.01 | -8.33% | 7 | - | 0.00% |
| SPY240131C00500000 | 2023-12-08 9:30AM EST | 2024-01-31 | 0.15 | 0.00 | 0.00 | -0.01 | -6.25% | 15 | 811 | 6.25% |
| SPY240216C00500000 | 2023-12-07 3:36PM EST | 2024-02-16 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2,050 | 3,747 | 3.13% |
| SPY240229C00500000 | 2023-12-07 4:00PM EST | 2024-02-29 | 0.64 | 0.58 | 0.61 | 0.00 | - | 54 | 84 | 11.34% |
| SPY240315C00500000 | 2023-12-07 4:14PM EST | 2024-03-15 | 1.03 | 0.93 | 0.96 | 0.00 | - | 375 | 18,561 | 11.56% |
| SPY240328C00500000 | 2023-12-07 3:25PM EST | 2024-03-28 | 1.35 | 1.17 | 1.30 | 0.00 | - | 12 | 6,305 | 11.71% |
| SPY240419C00500000 | 2023-12-07 12:40PM EST | 2024-04-19 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 603 | 3.13% |
| SPY240430C00500000 | 2023-12-07 3:45PM EST | 2024-04-30 | 2.53 | 0.00 | 0.00 | 0.00 | - | 39 | 91 | 3.13% |
| SPY240531C00500000 | 2023-12-07 3:19PM EST | 2024-05-31 | 4.07 | 3.76 | 3.85 | 0.00 | - | 5 | 57 | 12.98% |
| SPY240621C00500000 | 2023-12-07 4:04PM EST | 2024-06-21 | 4.95 | 4.75 | 4.84 | 0.00 | - | 237 | 13,049 | 13.35% |
| SPY240628C00500000 | 2023-12-07 3:08PM EST | 2024-06-28 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 528 | 3.13% |
| SPY240920C00500000 | 2023-12-07 3:32PM EST | 2024-09-20 | 10.10 | 9.53 | 9.82 | 0.00 | - | 150 | 2,678 | 14.96% |
| SPY240930C00500000 | 2023-12-07 11:48AM EST | 2024-09-30 | 10.23 | 0.00 | 0.00 | 0.00 | - | 1 | 675 | 1.56% |
| SPY241220C00500000 | 2023-12-07 3:53PM EST | 2024-12-20 | 15.60 | 15.10 | 15.90 | 0.00 | - | 88 | 10,272 | 16.74% |
| SPY250117C00500000 | 2023-12-07 3:26PM EST | 2025-01-17 | 17.25 | 16.09 | 17.69 | 0.00 | - | 44 | 6,213 | 17.16% |
| SPY250321C00500000 | 2023-12-06 10:22AM EST | 2025-03-21 | 21.26 | 20.07 | 21.97 | 0.00 | - | 502 | 763 | 18.16% |
| SPY250620C00500000 | 2023-12-07 11:05AM EST | 2025-06-20 | 26.30 | 24.94 | 27.90 | 0.00 | - | 1 | 552 | 19.34% |
| SPY251219C00500000 | 2023-12-07 3:56PM EST | 2025-12-19 | 36.69 | 0.00 | 0.00 | 0.00 | - | 4 | 2,124 | 1.56% |
| SPY260116C00500000 | 2023-12-07 3:37PM EST | 2026-01-16 | 37.46 | 0.00 | 0.00 | 0.00 | - | 40 | 358 | 1.56% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208P00500000 | 2023-11-29 2:23PM EST | 2023-12-08 | 43.88 | 42.27 | 42.92 | 0.00 | - | 1 | 0 | 115.48% |
| SPY231212P00500000 | 2023-12-06 12:36PM EST | 2023-12-12 | 43.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231213P00500000 | 2023-12-07 10:14AM EST | 2023-12-13 | 42.74 | 42.29 | 42.87 | 0.00 | - | 5 | 5 | 50.12% |
| SPY231215P00500000 | 2023-12-07 2:13PM EST | 2023-12-15 | 43.06 | 42.71 | 45.08 | 0.00 | - | 1 | 105 | 51.26% |
| SPY231218P00500000 | 2023-12-06 1:58PM EST | 2023-12-18 | 44.56 | 42.76 | 45.11 | 0.00 | - | 4 | 2 | 50.20% |
| SPY231222P00500000 | 2023-12-04 1:22PM EST | 2023-12-22 | 44.68 | 42.76 | 45.10 | 0.00 | - | - | 0 | 42.94% |
| SPY231229P00500000 | 2023-11-22 1:56PM EST | 2023-12-29 | 44.77 | 42.79 | 45.13 | 0.00 | - | 4 | 4 | 35.57% |
| SPY240105P00500000 | 2023-12-05 4:09PM EST | 2024-01-05 | 44.30 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| SPY240112P00500000 | 2023-12-07 3:47PM EST | 2024-01-12 | 43.12 | 42.75 | 45.22 | 0.00 | - | 4 | 1 | 28.06% |
| SPY240119P00500000 | 2023-12-07 11:21AM EST | 2024-01-19 | 44.34 | 42.75 | 45.12 | 0.00 | - | 2 | 140 | 25.42% |
| SPY240131P00500000 | 2023-12-04 11:20AM EST | 2024-01-31 | 45.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240216P00500000 | 2023-12-07 11:44AM EST | 2024-02-16 | 43.42 | 42.12 | 44.98 | 0.00 | - | 2 | 3 | 19.52% |
| SPY240229P00500000 | 2023-12-07 3:08PM EST | 2024-02-29 | 44.00 | 42.21 | 45.72 | 0.00 | - | 1 | 56 | 19.25% |
| SPY240315P00500000 | 2023-12-06 3:04PM EST | 2024-03-15 | 45.13 | 42.03 | 45.15 | 0.00 | - | 2 | 58 | 16.82% |
| SPY240328P00500000 | 2023-12-07 3:51PM EST | 2024-03-28 | 43.14 | 42.10 | 45.81 | 0.00 | - | 2 | 16 | 16.80% |
| SPY240430P00500000 | 2023-12-01 11:11AM EST | 2024-04-30 | 44.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| SPY240621P00500000 | 2023-12-07 12:57PM EST | 2024-06-21 | 43.14 | 0.00 | 0.00 | 0.00 | - | 12 | 31 | 0.00% |
| SPY240628P00500000 | 2023-11-30 3:29PM EST | 2024-06-28 | 46.46 | 42.78 | 45.29 | 0.00 | - | 2 | 4 | 11.89% |
| SPY240920P00500000 | 2023-12-07 12:57PM EST | 2024-09-20 | 43.73 | 42.61 | 45.95 | 0.00 | - | 8 | 26 | 10.62% |
| SPY240930P00500000 | 2023-11-29 9:35AM EST | 2024-09-30 | 43.28 | 42.45 | 46.15 | 0.00 | - | 2 | 1 | 10.62% |
| SPY241220P00500000 | 2023-12-07 12:30PM EST | 2024-12-20 | 44.86 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 0.00% |
| SPY250117P00500000 | 2023-12-07 3:20PM EST | 2025-01-17 | 45.00 | 43.89 | 46.26 | 0.00 | - | 21 | 887 | 9.18% |
| SPY250321P00500000 | 2023-12-07 11:17AM EST | 2025-03-21 | 47.26 | 45.54 | 48.50 | 0.00 | - | 1 | 13 | 10.00% |
| SPY250620P00500000 | 2023-12-06 2:56PM EST | 2025-06-20 | 49.45 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 0.00% |
| SPY251219P00500000 | 2023-12-07 12:24PM EST | 2025-12-19 | 52.26 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 0.00% |
| SPY260116P00500000 | 2023-12-07 3:46PM EST | 2026-01-16 | 53.13 | 50.50 | 54.50 | 0.00 | - | 4 | 77 | 10.51% |
© 2023 Yahoo. All rights reserved.