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
7,554.47 +40.75 (+0.54%) Bitcoin USD
44,493.55 +1,167.20 (+2.69%) CMC Crypto 200
917.23 +20.52 (+2.29%)
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:408.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208C00408000 | 2023-12-08 10:06AM EST | 2023-12-08 | 51.26 | 51.39 | 52.61 | +2.80 | +5.78% | 1 | 302 | 127.54% |
| SPY231211C00408000 | 2023-11-29 3:34PM EST | 2023-12-11 | 47.27 | 51.59 | 52.49 | 0.00 | - | - | 54 | 60.06% |
| SPY231212C00408000 | 2023-12-04 4:09PM EST | 2023-12-12 | 48.85 | 51.64 | 52.56 | 0.00 | - | - | 0 | 55.76% |
| SPY231215C00408000 | 2023-12-05 11:43AM EST | 2023-12-15 | 49.19 | 51.86 | 52.90 | 0.00 | - | 4 | 2,303 | 50.00% |
| SPY231229C00408000 | 2023-11-16 10:51AM EST | 2023-12-29 | 43.65 | 51.78 | 53.00 | 0.00 | - | 2 | 384 | 30.98% |
| SPY240105C00408000 | 2023-12-06 10:50AM EST | 2024-01-05 | 49.89 | 51.84 | 53.05 | 0.00 | - | 6 | 411 | 27.33% |
| SPY240119C00408000 | 2023-11-29 2:23PM EST | 2024-01-19 | 50.34 | 52.79 | 53.99 | 0.00 | - | 3 | 865 | 26.83% |
| SPY240131C00408000 | 2023-12-06 3:28PM EST | 2024-01-31 | 49.60 | 53.69 | 54.93 | 0.00 | - | 107 | 157 | 26.71% |
| SPY240216C00408000 | 2023-12-08 10:56AM EST | 2024-02-16 | 55.77 | 55.31 | 56.52 | +3.00 | +5.69% | 4 | 947 | 27.23% |
| SPY240229C00408000 | 2023-12-05 1:41PM EST | 2024-02-29 | 53.55 | 55.28 | 58.76 | 0.00 | - | 2 | 228 | 29.20% |
| SPY240315C00408000 | 2023-12-08 3:39PM EST | 2024-03-15 | 58.99 | 56.62 | 59.99 | +1.64 | +2.86% | 25 | 294 | 28.83% |
| SPY240328C00408000 | 2023-11-30 1:38PM EST | 2024-03-28 | 53.82 | 57.06 | 60.42 | 0.00 | - | 2 | 1 | 27.72% |
| SPY240430C00408000 | 2023-11-30 2:00PM EST | 2024-04-30 | 56.22 | 59.45 | 62.90 | 0.00 | - | 2 | 173 | 27.36% |
| SPY240531C00408000 | 2023-11-29 1:35PM EST | 2024-05-31 | 61.00 | 62.34 | 65.85 | 0.00 | - | 208 | 129 | 27.90% |
| SPY240628C00408000 | 2023-11-06 2:46PM EST | 2024-06-28 | 47.70 | 59.74 | 62.96 | 0.00 | - | 1 | 239 | 23.12% |
| SPY240930C00408000 | 2023-11-06 12:42PM EST | 2024-09-30 | 54.12 | 65.91 | 69.43 | 0.00 | - | - | 1 | 24.17% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208P00408000 | 2023-12-08 3:23PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,647 | 75.00% |
| SPY231211P00408000 | 2023-12-07 9:30AM EST | 2023-12-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 227 | 233 | 39.84% |
| SPY231215P00408000 | 2023-12-08 2:26PM EST | 2023-12-15 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 46 | 20,087 | 32.42% |
| SPY231222P00408000 | 2023-12-08 2:48PM EST | 2023-12-22 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 69 | 541 | 25.68% |
| SPY231229P00408000 | 2023-12-08 2:56PM EST | 2023-12-29 | 0.14 | 0.12 | 0.13 | -0.04 | -22.22% | 17 | 4,122 | 22.66% |
| SPY240105P00408000 | 2023-12-08 11:45AM EST | 2024-01-05 | 0.22 | 0.19 | 0.20 | -0.12 | -35.29% | 2 | 17 | 21.02% |
| SPY240119P00408000 | 2023-12-08 1:48PM EST | 2024-01-19 | 0.44 | 0.41 | 0.42 | -0.08 | -15.38% | 930 | 4,662 | 19.54% |
| SPY240131P00408000 | 2023-12-08 12:37PM EST | 2024-01-31 | 0.71 | 0.65 | 0.67 | -0.23 | -24.47% | 2 | 696 | 18.90% |
| SPY240216P00408000 | 2023-12-08 4:08PM EST | 2024-02-16 | 1.09 | 1.08 | 1.09 | -0.22 | -16.79% | 10 | 6,307 | 18.48% |
| SPY240229P00408000 | 2023-12-01 12:13PM EST | 2024-02-29 | 1.74 | 1.39 | 1.42 | 0.00 | - | 2 | 10 | 18.10% |
| SPY240315P00408000 | 2023-12-08 2:58PM EST | 2024-03-15 | 1.93 | 1.90 | 1.93 | -0.33 | -14.60% | 4 | 4,734 | 18.05% |
| SPY240328P00408000 | 2023-12-08 11:21AM EST | 2024-03-28 | 2.57 | 2.35 | 2.42 | -0.32 | -11.07% | 2 | 16 | 18.08% |
| SPY240430P00408000 | 2023-12-05 10:44AM EST | 2024-04-30 | 4.02 | 3.38 | 3.44 | 0.00 | - | 1 | 15 | 17.68% |
| SPY240531P00408000 | 2023-12-06 12:54PM EST | 2024-05-31 | 5.14 | 4.39 | 4.45 | 0.00 | - | 9 | 9 | 17.49% |
| SPY240628P00408000 | 2023-11-29 11:55AM EST | 2024-06-28 | 6.10 | 5.23 | 5.55 | 0.00 | - | 2 | 317 | 17.59% |
| SPY240930P00408000 | 2023-11-30 12:12PM EST | 2024-09-30 | 9.76 | 7.83 | 8.90 | 0.00 | - | 1 | 3 | 17.60% |
© 2023 Yahoo. All rights reserved.