Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,421.10 +601.65 (+1.55%) 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:404.00
Callsfor4 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208C00404000 | 2023-11-29 2:28PM EST | 2023-12-08 | 52.63 | 55.13 | 56.03 | 0.00 | - | 2 | 17 | 56.35% |
| SPY231215C00404000 | 2023-11-27 4:06PM EST | 2023-12-15 | 51.80 | 55.40 | 56.62 | 0.00 | - | 2 | 966 | 49.02% |
| SPY231229C00404000 | 2023-11-30 10:49AM EST | 2023-12-29 | 51.18 | 55.43 | 57.01 | 0.00 | - | 2 | 154 | 36.06% |
| SPY240119C00404000 | 2023-11-27 10:13AM EST | 2024-01-19 | 53.28 | 56.37 | 58.16 | 0.00 | - | 2 | 1,079 | 30.92% |
| SPY240216C00404000 | 2023-11-29 3:30PM EST | 2024-02-16 | 55.09 | 57.98 | 60.07 | 0.00 | - | 3 | 1,469 | 28.81% |
| SPY240315C00404000 | 2023-11-29 12:18PM EST | 2024-03-15 | 59.01 | 60.06 | 63.29 | 0.00 | - | 2 | 359 | 29.83% |
| SPY240328C00404000 | 2023-12-01 3:02PM EST | 2024-03-28 | 62.06 | 60.40 | 63.74 | +2.26 | +3.78% | 2 | 99 | 28.75% |
| SPY240628C00404000 | 2023-12-01 11:59AM EST | 2024-06-28 | 66.59 | 67.27 | 70.71 | -0.40 | -0.60% | 4 | 132 | 28.31% |
| SPY240930C00404000 | 2023-12-01 1:18PM EST | 2024-09-30 | 74.79 | 73.05 | 76.80 | +1.62 | +2.21% | 1 | 3 | 28.06% |
Putsfor4 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231204P00404000 | 2023-11-28 10:10AM EST | 2023-12-04 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 56.25% |
| SPY231205P00404000 | 2023-12-01 11:10AM EST | 2023-12-05 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 30 | 94 | 48.44% |
| SPY231208P00404000 | 2023-12-01 9:38AM EST | 2023-12-08 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 13 | 1,150 | 38.28% |
| SPY231215P00404000 | 2023-12-01 1:04PM EST | 2023-12-15 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 411 | 15,084 | 30.37% |
| SPY231229P00404000 | 2023-12-01 4:14PM EST | 2023-12-29 | 0.22 | 0.21 | 0.22 | -0.09 | -29.03% | 61 | 1,360 | 23.29% |
| SPY240119P00404000 | 2023-12-01 2:57PM EST | 2024-01-19 | 0.56 | 0.55 | 0.56 | -0.16 | -22.22% | 201 | 2,481 | 20.52% |
| SPY240216P00404000 | 2023-12-01 2:33PM EST | 2024-02-16 | 1.24 | 1.23 | 1.25 | -0.25 | -16.78% | 14 | 8,541 | 19.34% |
| SPY240315P00404000 | 2023-12-01 2:46PM EST | 2024-03-15 | 2.06 | 2.06 | 2.07 | -0.44 | -17.60% | 358 | 631 | 18.79% |
| SPY240328P00404000 | 2023-12-01 3:46PM EST | 2024-03-28 | 2.53 | 2.44 | 2.55 | -0.56 | -18.12% | 1 | 182 | 18.78% |
| SPY240628P00404000 | 2023-11-30 1:53PM EST | 2024-06-28 | 6.10 | 5.17 | 5.52 | 0.00 | - | 1 | 459 | 18.06% |
| SPY240930P00404000 | 2023-11-16 11:55AM EST | 2024-09-30 | 9.90 | 7.87 | 8.49 | 0.00 | - | 1 | 2 | 17.75% |
© 2023 Yahoo. All rights reserved.