Singapore markets open in 1 hour 13 minutes
Straits Times Index
3,087.24 +10.08 (+0.33%) S&P 500
4,549.34 -17.84 (-0.39%) Dow
36,054.43 -70.17 (-0.19%) Nasdaq
14,146.71 -83.19 (-0.58%) Bitcoin USD
43,800.43 -343.39 (-0.78%) CMC Crypto 200
892.72 +650.04 (+267.86%)
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:550.00
Callsfor6 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215C00550000 | 2023-12-01 1:01PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19,173 | 37.50% |
| SPY231229C00550000 | 2023-12-06 3:12PM EST | 2023-12-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,560 | 3,029 | 24.22% |
| SPY240105C00550000 | 2023-12-04 9:57AM EST | 2024-01-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 21.49% |
| SPY240119C00550000 | 2023-12-06 3:54PM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 233 | 14,333 | 17.77% |
| SPY240216C00550000 | 2023-12-05 2:57PM EST | 2024-02-16 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 719 | 14.84% |
| SPY240315C00550000 | 2023-12-06 11:47AM EST | 2024-03-15 | 0.06 | 0.04 | 0.05 | +0.02 | +50.00% | 51 | 8,114 | 13.82% |
| SPY240328C00550000 | 2023-12-05 11:00AM EST | 2024-03-28 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2 | 16,785 | 13.48% |
| SPY240419C00550000 | 2023-12-06 2:40PM EST | 2024-04-19 | 0.12 | 0.09 | 0.11 | +0.01 | +9.09% | 2,012 | 335 | 13.01% |
| SPY240531C00550000 | 2023-12-04 9:40AM EST | 2024-05-31 | 0.27 | 0.22 | 0.25 | 0.00 | - | 6 | 36 | 12.67% |
| SPY240621C00550000 | 2023-12-06 1:44PM EST | 2024-06-21 | 0.37 | 0.31 | 0.34 | -0.01 | -2.63% | 851 | 13,868 | 12.54% |
| SPY240628C00550000 | 2023-12-05 2:19PM EST | 2024-06-28 | 0.39 | 0.32 | 0.37 | 0.00 | - | 203 | 3,477 | 12.48% |
| SPY240920C00550000 | 2023-12-06 2:31PM EST | 2024-09-20 | 1.15 | 1.09 | 1.15 | -0.09 | -7.26% | 1 | 5,418 | 12.84% |
| SPY240930C00550000 | 2023-12-04 2:04PM EST | 2024-09-30 | 1.33 | 1.12 | 1.30 | 0.00 | - | 8 | 231 | 12.94% |
| SPY241220C00550000 | 2023-12-06 4:00PM EST | 2024-12-20 | 2.92 | 2.83 | 2.91 | -0.18 | -5.81% | 19 | 10,857 | 13.82% |
| SPY250117C00550000 | 2023-12-05 11:58AM EST | 2025-01-17 | 3.70 | 3.35 | 3.45 | 0.00 | - | 44 | 1,582 | 13.95% |
| SPY250321C00550000 | 2023-12-05 11:53AM EST | 2025-03-21 | 5.50 | 4.88 | 5.61 | 0.00 | - | 11 | 441 | 14.94% |
| SPY250620C00550000 | 2023-12-05 11:53AM EST | 2025-06-20 | 8.60 | 7.72 | 8.72 | 0.00 | - | 5 | 294 | 15.84% |
| SPY251219C00550000 | 2023-12-05 10:43AM EST | 2025-12-19 | 15.45 | 14.25 | 15.80 | 0.00 | - | 1 | 2,079 | 17.38% |
| SPY260116C00550000 | 2023-11-27 3:30PM EST | 2026-01-16 | 16.00 | 14.41 | 18.55 | 0.00 | - | 1 | 106 | 18.32% |
Putsfor6 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215P00550000 | 2023-12-06 3:43PM EST | 2023-12-15 | 95.97 | 95.12 | 96.83 | +1.54 | +1.63% | 124 | 309 | 63.57% |
| SPY231229P00550000 | 2023-12-05 3:55PM EST | 2023-12-29 | 94.55 | 94.78 | 97.72 | 0.00 | - | 1 | 1 | 52.95% |
| SPY240105P00550000 | 2023-12-01 11:07AM EST | 2024-01-05 | 94.41 | 95.62 | 96.82 | 0.00 | - | 20 | 20 | 42.00% |
| SPY240119P00550000 | 2023-10-26 1:56PM EST | 2024-01-19 | 135.27 | 94.29 | 95.50 | 0.00 | - | 47 | 0 | 25.44% |
| SPY240216P00550000 | 2023-11-28 2:48PM EST | 2024-02-16 | 95.68 | 94.67 | 96.82 | 0.00 | - | 2 | 1 | 27.39% |
| SPY240315P00550000 | 2023-11-30 3:57PM EST | 2024-03-15 | 94.98 | 94.37 | 98.05 | 0.00 | - | 4 | 10 | 26.65% |
| SPY240621P00550000 | 2023-11-27 11:11AM EST | 2024-06-21 | 94.06 | 94.38 | 98.05 | 0.00 | - | 150 | 0 | 19.01% |
| SPY240920P00550000 | 2023-06-16 8:30AM EST | 2024-09-20 | 106.73 | 99.58 | 102.39 | 0.00 | - | 2 | 0 | 20.66% |
| SPY241220P00550000 | 2023-12-06 3:58PM EST | 2024-12-20 | 98.09 | 94.23 | 97.90 | +1.98 | +2.06% | 30 | 227 | 13.58% |
| SPY250117P00550000 | 2023-11-28 9:36AM EST | 2025-01-17 | 96.49 | 93.77 | 98.50 | 0.00 | - | 119 | 51 | 13.81% |
| SPY250321P00550000 | 2023-11-27 11:02AM EST | 2025-03-21 | 95.50 | 93.50 | 98.50 | 0.00 | - | - | 20 | 12.86% |
| SPY250620P00550000 | 2023-11-28 10:52AM EST | 2025-06-20 | 95.00 | 93.50 | 98.50 | 0.00 | - | 48 | 16 | 11.79% |
| SPY251219P00550000 | 2023-11-28 11:36AM EST | 2025-12-19 | 94.19 | 93.76 | 98.50 | 0.00 | - | 325 | 29 | 10.27% |
| SPY260116P00550000 | 2023-11-14 10:51AM EST | 2026-01-16 | 100.85 | 93.77 | 98.50 | 0.00 | - | 1 | 1 | 10.09% |
© 2023 Yahoo. All rights reserved.