Singapore markets open in 6 hours 21 minutes
Straits Times Index
3,084.08 -6.23 (-0.20%) S&P 500
4,564.27 -30.36 (-0.66%) Dow
36,177.07 -68.43 (-0.19%) Nasdaq
14,153.72 -151.31 (-1.06%) Bitcoin USD
41,710.34 +2,145.00 (+5.42%) CMC Crypto 200
857.70 -1.01 (-0.12%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EST. Market open.
Strike:411.00
Callsfor4 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208C00411000 | 2023-12-01 3:59PM EST | 2023-12-08 | 48.61 | 45.07 | 46.00 | 0.00 | - | 2 | 1,537 | 51.03% |
| SPY231211C00411000 | 2023-11-29 3:40PM EST | 2023-12-11 | 44.12 | 45.14 | 46.07 | 0.00 | - | - | 131 | 47.83% |
| SPY231215C00411000 | 2023-11-30 1:33PM EST | 2023-12-15 | 43.71 | 45.62 | 46.83 | 0.00 | - | 3 | 2,713 | 45.20% |
| SPY231222C00411000 | 2023-11-30 10:46AM EST | 2023-12-22 | 44.26 | 44.84 | 46.57 | 0.00 | - | 2 | 62 | 34.39% |
| SPY231229C00411000 | 2023-11-15 10:16AM EST | 2023-12-29 | 42.05 | 45.38 | 47.15 | 0.00 | - | 8 | 290 | 32.20% |
| SPY240105C00411000 | 2023-11-30 12:38PM EST | 2024-01-05 | 43.99 | 45.51 | 47.27 | 0.00 | - | - | 303 | 29.06% |
| SPY240119C00411000 | 2023-12-01 12:32PM EST | 2024-01-19 | 50.10 | 46.62 | 47.81 | 0.00 | - | 1 | 1,219 | 26.04% |
| SPY240131C00411000 | 2023-11-29 2:55PM EST | 2024-01-31 | 47.81 | 46.95 | 49.74 | 0.00 | - | 4 | 6 | 27.90% |
| SPY240216C00411000 | 2023-11-29 10:33AM EST | 2024-02-16 | 50.67 | 49.39 | 51.12 | 0.00 | - | 2 | 747 | 27.35% |
| SPY240229C00411000 | 2023-12-04 10:45AM EST | 2024-02-29 | 49.89 | 49.45 | 52.63 | -3.69 | -6.89% | 2 | 165 | 27.71% |
| SPY240315C00411000 | 2023-12-04 9:37AM EST | 2024-03-15 | 52.75 | 51.16 | 54.00 | +0.40 | +0.76% | 3 | 768 | 27.57% |
| SPY240328C00411000 | 2023-11-07 11:15AM EST | 2024-03-28 | 38.59 | 51.62 | 54.53 | 0.00 | - | 1 | 11 | 26.68% |
| SPY240430C00411000 | 2023-11-30 10:20AM EST | 2024-04-30 | 54.71 | 54.05 | 57.12 | 0.00 | - | 6 | 9 | 26.45% |
| SPY240531C00411000 | 2023-11-30 2:22PM EST | 2024-05-31 | 56.96 | 57.14 | 60.28 | 0.00 | - | 4 | 108 | 27.16% |
| SPY240628C00411000 | 2023-11-09 2:49PM EST | 2024-06-28 | 44.73 | 58.65 | 61.80 | 0.00 | - | 2 | 17 | 26.61% |
| SPY240930C00411000 | 2023-11-21 3:43PM EST | 2024-09-30 | 64.68 | 65.12 | 68.64 | 0.00 | - | 1 | 1 | 26.97% |
Putsfor4 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231204P00411000 | 2023-11-29 10:10AM EST | 2023-12-04 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 65.63% |
| SPY231206P00411000 | 2023-11-29 10:00AM EST | 2023-12-06 | 0.03 | 0.01 | 0.02 | 0.00 | - | - | 3 | 42.97% |
| SPY231207P00411000 | 2023-12-04 11:54AM EST | 2023-12-07 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 5 | 3 | 37.50% |
| SPY231208P00411000 | 2023-12-01 3:58PM EST | 2023-12-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,194 | 25.00% |
| SPY231215P00411000 | 2023-12-04 11:11AM EST | 2023-12-15 | 0.12 | 0.11 | 0.12 | 0.00 | - | 5 | 16,538 | 26.76% |
| SPY231222P00411000 | 2023-12-01 3:23PM EST | 2023-12-22 | 0.21 | 0.18 | 0.19 | +0.04 | +23.53% | 1 | 461 | 22.80% |
| SPY231229P00411000 | 2023-12-04 10:44AM EST | 2023-12-29 | 0.30 | 0.28 | 0.28 | +0.02 | +7.14% | 17 | 1,165 | 20.78% |
| SPY240105P00411000 | 2023-12-01 12:14PM EST | 2024-01-05 | 0.39 | 0.40 | 0.41 | 0.00 | - | 16 | 111 | 19.73% |
| SPY240119P00411000 | 2023-12-04 9:56AM EST | 2024-01-19 | 0.85 | 0.75 | 0.77 | +0.14 | +19.72% | 11 | 2,742 | 18.78% |
| SPY240131P00411000 | 2023-12-01 12:44PM EST | 2024-01-31 | 1.02 | 1.11 | 1.11 | 0.00 | - | 1 | 130 | 18.23% |
| SPY240216P00411000 | 2023-12-01 3:47PM EST | 2024-02-16 | 1.52 | 1.65 | 1.66 | 0.00 | - | 208 | 1,726 | 17.91% |
| SPY240229P00411000 | 2023-12-04 12:15PM EST | 2024-02-29 | 2.08 | 2.08 | 2.09 | +0.08 | +4.00% | 1 | 14 | 17.64% |
| SPY240315P00411000 | 2023-12-04 11:57AM EST | 2024-03-15 | 2.76 | 2.69 | 2.71 | +0.09 | +3.37% | 46 | 11,210 | 17.62% |
| SPY240328P00411000 | 2023-11-30 11:05AM EST | 2024-03-28 | 3.40 | 3.19 | 3.25 | 0.00 | - | 2 | 13 | 17.60% |
| SPY240430P00411000 | 2023-12-01 1:04PM EST | 2024-04-30 | 4.05 | 4.40 | 4.42 | 0.00 | - | 1 | 75 | 17.27% |
| SPY240531P00411000 | 2023-11-29 2:05PM EST | 2024-05-31 | 5.51 | 5.51 | 5.55 | 0.00 | - | - | 206 | 17.12% |
| SPY240628P00411000 | 2023-11-30 2:44PM EST | 2024-06-28 | 6.70 | 6.35 | 6.73 | 0.00 | - | 8 | 172 | 17.21% |
| SPY240930P00411000 | 2023-12-04 12:33PM EST | 2024-09-30 | 9.59 | 9.26 | 10.08 | -5.26 | -35.42% | 1 | 7 | 17.08% |
© 2023 Yahoo. All rights reserved.