Singapore markets close in 6 hours 20 minutes
Straits Times Index
3,089.36 -21.37 (-0.69%) Nikkei
32,875.25 +567.39 (+1.76%) Hang Seng
16,069.81 -264.56 (-1.62%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
42,078.75 -1,682.27 (-3.84%) CMC Crypto 200
867.82 -28.89 (-3.22%)
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:415.00
Callsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231211C00415000 | 2023-11-30 3:45PM EST | 2023-12-11 | 40.81 | 44.59 | 45.49 | 0.00 | - | - | 3 | 105.66% |
| SPY231215C00415000 | 2023-12-08 4:03PM EST | 2023-12-15 | 45.02 | 44.87 | 45.91 | +1.27 | +2.90% | 26 | 13,554 | 56.13% |
| SPY231222C00415000 | 2023-12-07 2:04PM EST | 2023-12-22 | 43.88 | 44.78 | 46.11 | 0.00 | - | 2 | 55 | 38.26% |
| SPY231229C00415000 | 2023-12-08 3:51PM EST | 2023-12-29 | 45.86 | 44.81 | 46.02 | +2.24 | +5.14% | 86 | 2,756 | 29.70% |
| SPY240105C00415000 | 2023-12-08 12:06PM EST | 2024-01-05 | 43.79 | 44.88 | 46.09 | 0.00 | - | 2 | 2,386 | 25.86% |
| SPY240112C00415000 | 2023-12-08 2:28PM EST | 2024-01-12 | 45.95 | 45.40 | 46.61 | +2.95 | +6.86% | 4 | 1 | 25.65% |
| SPY240119C00415000 | 2023-12-08 1:59PM EST | 2024-01-19 | 46.08 | 45.95 | 47.15 | +1.34 | +3.00% | 8 | 11,865 | 25.43% |
| SPY240126C00415000 | 2023-12-08 11:54AM EST | 2024-01-26 | 47.20 | - | - | +2.00 | +4.42% | - | - | 0.00% |
| SPY240131C00415000 | 2023-12-06 3:59PM EST | 2024-01-31 | 42.57 | 46.92 | 49.08 | 0.00 | - | 123 | 160 | 27.67% |
| SPY240216C00415000 | 2023-12-08 11:10AM EST | 2024-02-16 | 48.46 | 48.65 | 50.70 | +0.64 | +1.34% | 40 | 4,049 | 27.52% |
| SPY240229C00415000 | 2023-12-05 1:42PM EST | 2024-02-29 | 47.40 | 48.71 | 52.13 | 0.00 | - | 3 | 167 | 27.67% |
| SPY240315C00415000 | 2023-12-08 3:57PM EST | 2024-03-15 | 52.04 | 50.21 | 53.38 | +3.28 | +6.73% | 18 | 3,855 | 27.29% |
| SPY240328C00415000 | 2023-12-07 3:05PM EST | 2024-03-28 | 52.36 | 50.64 | 53.94 | +2.01 | +3.99% | 1 | 1,748 | 26.38% |
| SPY240419C00415000 | 2023-12-08 12:52PM EST | 2024-04-19 | 52.95 | 52.29 | 55.66 | +0.26 | +0.49% | 4 | 18 | 26.15% |
| SPY240430C00415000 | 2023-12-08 2:48PM EST | 2024-04-30 | 54.86 | 53.23 | 56.63 | +3.75 | +7.34% | 205 | 26 | 26.22% |
| SPY240531C00415000 | 2023-12-01 11:56AM EST | 2024-05-31 | 56.97 | 56.19 | 59.65 | 0.00 | - | 2 | 106 | 26.77% |
| SPY240621C00415000 | 2023-12-07 12:17PM EST | 2024-06-21 | 59.50 | 57.85 | 61.11 | +1.03 | +1.76% | 2 | 11,304 | 26.62% |
| SPY240628C00415000 | 2023-12-06 12:35PM EST | 2024-06-28 | 57.19 | 58.08 | 61.47 | 0.00 | - | 1 | 421 | 26.47% |
| SPY240920C00415000 | 2023-12-08 3:45PM EST | 2024-09-20 | 66.12 | 64.38 | 67.56 | +4.53 | +7.36% | 7 | 991 | 26.69% |
| SPY240930C00415000 | 2023-11-29 10:03AM EST | 2024-09-30 | 64.93 | 64.39 | 68.26 | 0.00 | - | 1 | 11 | 26.73% |
| SPY241220C00415000 | 2023-12-06 3:11PM EST | 2024-12-20 | 68.60 | 70.07 | 73.94 | 0.00 | - | 1 | 6,254 | 27.18% |
| SPY250117C00415000 | 2023-12-07 11:18AM EST | 2025-01-17 | 70.15 | 71.01 | 74.87 | 0.00 | - | 2 | 1,660 | 26.77% |
| SPY250321C00415000 | 2023-11-20 2:40PM EST | 2025-03-21 | 74.00 | 75.50 | 79.14 | 0.00 | - | 1 | 88 | 27.22% |
| SPY250620C00415000 | 2023-11-09 2:17PM EST | 2025-06-20 | 66.25 | 80.50 | 84.09 | 0.00 | - | 1 | 8 | 27.35% |
| SPY251219C00415000 | 2023-12-05 11:37AM EST | 2025-12-19 | 89.10 | 89.50 | 92.97 | 0.00 | - | 1 | 1,413 | 27.53% |
| SPY260116C00415000 | 2023-12-08 3:57PM EST | 2026-01-16 | 93.11 | 90.00 | 95.00 | +3.11 | +3.46% | 6 | 71 | 27.87% |
Putsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231211P00415000 | 2023-12-04 9:31AM EST | 2023-12-11 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 65.63% |
| SPY231212P00415000 | 2023-12-06 12:04PM EST | 2023-12-12 | 0.03 | 0.01 | 0.02 | 0.00 | - | 23 | 25 | 50.78% |
| SPY231213P00415000 | 2023-12-06 11:30AM EST | 2023-12-13 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 9 | 6 | 44.53% |
| SPY231214P00415000 | 2023-12-08 3:54PM EST | 2023-12-14 | 0.04 | - | - | 0.00 | - | - | - | 0.00% |
| SPY231215P00415000 | 2023-12-08 4:02PM EST | 2023-12-15 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 498 | 125,415 | 36.72% |
| SPY231222P00415000 | 2023-12-08 3:56PM EST | 2023-12-22 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 83 | 1,440 | 25.88% |
| SPY231229P00415000 | 2023-12-08 4:00PM EST | 2023-12-29 | 0.17 | 0.15 | 0.16 | -0.05 | -22.73% | 215 | 49,254 | 22.02% |
| SPY240105P00415000 | 2023-12-08 3:38PM EST | 2024-01-05 | 0.24 | 0.24 | 0.25 | -0.10 | -29.41% | 382 | 1,973 | 20.22% |
| SPY240112P00415000 | 2023-12-08 3:46PM EST | 2024-01-12 | 0.38 | 0.38 | 0.39 | -0.13 | -25.49% | 71 | 832 | 19.41% |
| SPY240119P00415000 | 2023-12-08 3:58PM EST | 2024-01-19 | 0.54 | 0.52 | 0.53 | -0.13 | -19.40% | 598 | 33,734 | 18.69% |
| SPY240126P00415000 | 2023-12-08 3:48PM EST | 2024-01-26 | 0.72 | - | - | -0.25 | -25.77% | - | - | 0.00% |
| SPY240131P00415000 | 2023-12-08 3:58PM EST | 2024-01-31 | 0.85 | 0.83 | 0.85 | -0.19 | -18.27% | 21 | 816 | 18.11% |
| SPY240216P00415000 | 2023-12-08 4:13PM EST | 2024-02-16 | 1.36 | 1.34 | 1.36 | -0.29 | -17.58% | 334 | 6,841 | 17.72% |
| SPY240229P00415000 | 2023-12-08 10:19AM EST | 2024-02-29 | 1.84 | 1.73 | 1.76 | -0.24 | -11.54% | 85 | 194 | 17.38% |
| SPY240315P00415000 | 2023-12-08 4:03PM EST | 2024-03-15 | 2.34 | 2.32 | 2.35 | -0.36 | -13.33% | 432 | 24,683 | 17.34% |
| SPY240328P00415000 | 2023-12-08 3:12PM EST | 2024-03-28 | 2.91 | 2.82 | 2.90 | -0.36 | -11.01% | 1 | 2,873 | 17.36% |
| SPY240419P00415000 | 2023-12-08 2:36PM EST | 2024-04-19 | 3.69 | 3.64 | 3.68 | -0.35 | -8.66% | 202 | 481 | 17.13% |
| SPY240430P00415000 | 2023-12-05 12:44PM EST | 2024-04-30 | 4.88 | 3.99 | 4.05 | 0.00 | - | 5 | 104 | 17.01% |
| SPY240531P00415000 | 2023-12-08 10:25AM EST | 2024-05-31 | 5.54 | 5.09 | 5.16 | -0.16 | -2.81% | 63 | 45 | 16.84% |
| SPY240621P00415000 | 2023-12-08 3:50PM EST | 2024-06-21 | 5.85 | 5.84 | 5.93 | -0.50 | -7.87% | 215 | 26,325 | 16.79% |
| SPY240628P00415000 | 2023-12-08 4:03PM EST | 2024-06-28 | 6.07 | 6.02 | 6.36 | -0.99 | -14.02% | 2 | 259 | 16.97% |
| SPY240920P00415000 | 2023-12-08 1:52PM EST | 2024-09-20 | 9.20 | 9.02 | 9.18 | -0.48 | -4.96% | 46 | 4,969 | 16.70% |
| SPY240930P00415000 | 2023-12-07 12:40PM EST | 2024-09-30 | 9.99 | 8.84 | 9.92 | 0.00 | - | 1 | 229 | 17.01% |
| SPY241220P00415000 | 2023-12-08 3:59PM EST | 2024-12-20 | 12.24 | 11.86 | 12.29 | -0.68 | -5.26% | 41 | 12,738 | 16.72% |
| SPY250117P00415000 | 2023-12-08 3:12PM EST | 2025-01-17 | 12.83 | 12.25 | 13.21 | -0.60 | -4.47% | 7 | 3,000 | 16.74% |
| SPY250321P00415000 | 2023-12-07 3:59PM EST | 2025-03-21 | 15.24 | 13.86 | 15.04 | 0.00 | - | 1 | 173 | 16.66% |
| SPY250620P00415000 | 2023-12-04 3:17PM EST | 2025-06-20 | 17.12 | 16.13 | 17.50 | -1.01 | -5.57% | 3 | 297 | 16.56% |
| SPY251219P00415000 | 2023-12-08 11:55AM EST | 2025-12-19 | 22.00 | 20.29 | 22.03 | +0.60 | +2.80% | 12 | 871 | 16.44% |
| SPY260116P00415000 | 2023-11-20 3:54PM EST | 2026-01-16 | 22.50 | 19.24 | 24.00 | 0.00 | - | 2 | 138 | 17.00% |
© 2023 Yahoo. All rights reserved.