Singapore markets close in 1 hour 9 minutes
Straits Times Index
3,106.46 +32.20 (+1.05%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,328.21 -17.68 (-0.11%) FTSE 100
7,513.72 -1.66 (-0.02%) Bitcoin USD
43,244.89 -680.32 (-1.55%) CMC Crypto 200
895.39 +2.67 (+0.30%)
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:300.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208C00300000 | 2023-12-07 3:51PM EST | 2023-12-08 | 158.25 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| SPY231215C00300000 | 2023-12-07 12:58PM EST | 2023-12-15 | 159.17 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| SPY231222C00300000 | 2023-11-20 3:44PM EST | 2023-12-22 | 156.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231229C00300000 | 2023-11-10 12:29PM EST | 2023-12-29 | 139.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY240105C00300000 | 2023-12-04 4:05PM EST | 2024-01-05 | 156.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240119C00300000 | 2023-12-06 2:19PM EST | 2024-01-19 | 156.56 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY240216C00300000 | 2023-11-17 9:54AM EST | 2024-02-16 | 152.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240229C00300000 | 2023-12-04 11:20AM EST | 2024-02-29 | 157.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240315C00300000 | 2023-12-07 12:58PM EST | 2024-03-15 | 160.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240328C00300000 | 2023-11-15 2:45PM EST | 2024-03-28 | 154.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240419C00300000 | 2023-11-30 1:37PM EST | 2024-04-19 | 157.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240531C00300000 | 2023-11-27 3:05PM EST | 2024-05-31 | 160.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240621C00300000 | 2023-12-06 11:32AM EST | 2024-06-21 | 163.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240628C00300000 | 2023-12-07 10:51AM EST | 2024-06-28 | 164.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00300000 | 2023-12-04 1:56PM EST | 2024-09-20 | 165.41 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| SPY241220C00300000 | 2023-12-07 1:45PM EST | 2024-12-20 | 169.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00300000 | 2023-12-06 10:05AM EST | 2025-01-17 | 170.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00300000 | 2023-11-24 12:31PM EST | 2025-03-21 | 170.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250620C00300000 | 2023-12-05 10:49AM EST | 2025-06-20 | 173.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00300000 | 2023-12-05 2:33PM EST | 2025-12-19 | 176.98 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY260116C00300000 | 2023-12-07 1:50PM EST | 2026-01-16 | 180.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208P00300000 | 2023-11-29 3:00PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SPY231215P00300000 | 2023-12-06 9:45AM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPY231222P00300000 | 2023-12-07 10:21AM EST | 2023-12-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 50.00% |
| SPY231229P00300000 | 2023-12-06 3:47PM EST | 2023-12-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SPY240105P00300000 | 2023-12-07 10:23AM EST | 2024-01-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240119P00300000 | 2023-12-07 3:15PM EST | 2024-01-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| SPY240216P00300000 | 2023-12-06 10:58AM EST | 2024-02-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SPY240229P00300000 | 2023-12-07 4:00PM EST | 2024-02-29 | 0.18 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| SPY240315P00300000 | 2023-12-07 3:20PM EST | 2024-03-15 | 0.26 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| SPY240328P00300000 | 2023-12-07 12:24PM EST | 2024-03-28 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240419P00300000 | 2023-12-07 10:16AM EST | 2024-04-19 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240430P00300000 | 2023-12-07 12:45PM EST | 2024-04-30 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY240531P00300000 | 2023-12-07 1:09PM EST | 2024-05-31 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240621P00300000 | 2023-12-07 3:43PM EST | 2024-06-21 | 0.98 | 0.00 | 0.00 | 0.00 | - | 860 | 0 | 12.50% |
| SPY240628P00300000 | 2023-12-06 12:28PM EST | 2024-06-28 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240920P00300000 | 2023-12-07 2:34PM EST | 2024-09-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| SPY240930P00300000 | 2023-12-01 12:59PM EST | 2024-09-30 | 1.81 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| SPY241220P00300000 | 2023-12-07 2:50PM EST | 2024-12-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPY250117P00300000 | 2023-12-07 2:30PM EST | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPY250321P00300000 | 2023-12-05 3:25PM EST | 2025-03-21 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620P00300000 | 2023-12-01 11:43AM EST | 2025-06-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPY251219P00300000 | 2023-12-07 2:03PM EST | 2025-12-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SPY260116P00300000 | 2023-12-07 1:27PM EST | 2026-01-16 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.