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
7,573.11 +59.39 (+0.79%) Bitcoin USD
43,910.65 +135.84 (+0.31%) CMC Crypto 200
906.38 +9.67 (+1.08%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EST. Market open.
Strike:412.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208C00412000 | 2023-12-08 9:53AM EST | 2023-12-08 | 46.36 | 47.48 | 48.27 | -0.07 | -0.15% | 1 | 1,466 | 135.16% |
| SPY231211C00412000 | 2023-11-30 12:50PM EST | 2023-12-11 | 42.84 | 47.46 | 48.47 | 0.00 | - | - | 143 | 69.14% |
| SPY231213C00412000 | 2023-12-04 12:55PM EST | 2023-12-13 | 45.23 | 47.63 | 48.63 | 0.00 | - | - | 1 | 58.62% |
| SPY231215C00412000 | 2023-12-06 3:26PM EST | 2023-12-15 | 43.63 | 47.66 | 49.28 | 0.00 | - | 31 | 1,414 | 54.25% |
| SPY231222C00412000 | 2023-12-08 9:53AM EST | 2023-12-22 | 46.75 | 47.80 | 49.46 | -0.11 | -0.23% | 1 | 20 | 45.76% |
| SPY231229C00412000 | 2023-12-07 3:55PM EST | 2023-12-29 | 46.89 | 47.24 | 49.71 | 0.00 | - | 7 | 112 | 38.92% |
| SPY240105C00412000 | 2023-12-07 4:02PM EST | 2024-01-05 | 46.68 | 47.84 | 49.75 | 0.00 | - | 6 | 663 | 34.05% |
| SPY240119C00412000 | 2023-12-06 12:47PM EST | 2024-01-19 | 45.98 | 48.37 | 50.20 | 0.00 | - | 2 | 899 | 29.35% |
| SPY240131C00412000 | 2023-12-06 3:36PM EST | 2024-01-31 | 45.79 | 48.92 | 51.12 | 0.00 | - | 151 | 499 | 28.27% |
| SPY240216C00412000 | 2023-12-06 11:16AM EST | 2024-02-16 | 49.86 | 50.84 | 53.38 | 0.00 | - | 150 | 1,387 | 29.34% |
| SPY240229C00412000 | 2023-12-01 12:02PM EST | 2024-02-29 | 52.25 | 51.72 | 54.70 | 0.00 | - | 5 | 138 | 29.16% |
| SPY240315C00412000 | 2023-12-01 1:52PM EST | 2024-03-15 | 53.54 | 53.11 | 56.11 | 0.00 | - | 4 | 455 | 28.93% |
| SPY240328C00412000 | 2023-11-10 3:38PM EST | 2024-03-28 | 40.45 | 53.32 | 56.55 | 0.00 | - | 2 | 186 | 27.79% |
| SPY240430C00412000 | 2023-12-05 4:12PM EST | 2024-04-30 | 54.83 | 55.75 | 59.07 | 0.00 | - | 4 | 34 | 27.30% |
| SPY240531C00412000 | 2023-12-08 10:11AM EST | 2024-05-31 | 60.25 | 58.85 | 61.98 | +4.48 | +8.03% | 2 | 74 | 27.67% |
| SPY240621C00412000 | 2023-12-04 9:31AM EST | 2024-06-21 | 58.75 | 60.45 | 63.61 | 0.00 | - | 100 | 304 | 27.65% |
| SPY240628C00412000 | 2023-11-14 10:22AM EST | 2024-06-28 | 54.16 | 60.59 | 63.82 | 0.00 | - | 1 | 2 | 27.36% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208P00412000 | 2023-12-08 9:43AM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,704 | 50.00% |
| SPY231211P00412000 | 2023-12-07 10:06AM EST | 2023-12-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 136 | 35.94% |
| SPY231212P00412000 | 2023-12-07 3:25PM EST | 2023-12-12 | 0.02 | - | - | 0.00 | - | - | - | 0.00% |
| SPY231214P00412000 | 2023-12-04 3:00PM EST | 2023-12-14 | 0.08 | 0.02 | 0.03 | 0.00 | - | - | 1 | 30.47% |
| SPY231215P00412000 | 2023-12-07 3:34PM EST | 2023-12-15 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 4 | 35,530 | 30.18% |
| SPY231222P00412000 | 2023-12-08 9:34AM EST | 2023-12-22 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 1 | 3,223 | 24.12% |
| SPY231229P00412000 | 2023-12-07 4:02PM EST | 2023-12-29 | 0.19 | 0.17 | 0.18 | 0.00 | - | 2,544 | 3,746 | 21.68% |
| SPY240105P00412000 | 2023-12-07 11:01AM EST | 2024-01-05 | 0.31 | 0.25 | 0.26 | 0.00 | - | 13 | 540 | 20.02% |
| SPY240119P00412000 | 2023-12-08 10:00AM EST | 2024-01-19 | 0.54 | 0.53 | 0.54 | -0.06 | -10.00% | 10 | 6,462 | 18.76% |
| SPY240131P00412000 | 2023-12-07 1:21PM EST | 2024-01-31 | 0.96 | 0.82 | 0.83 | 0.00 | - | 1 | 388 | 18.15% |
| SPY240216P00412000 | 2023-12-08 10:16AM EST | 2024-02-16 | 1.32 | 1.32 | 1.33 | -0.19 | -12.58% | 2 | 3,285 | 17.85% |
| SPY240229P00412000 | 2023-12-08 10:03AM EST | 2024-02-29 | 1.73 | 1.71 | 1.72 | -0.15 | -7.98% | 6 | 20 | 17.54% |
| SPY240315P00412000 | 2023-12-07 12:58PM EST | 2024-03-15 | 2.50 | 2.27 | 2.29 | 0.00 | - | 276 | 1,421 | 17.51% |
| SPY240328P00412000 | 2023-12-06 2:13PM EST | 2024-03-28 | 3.18 | 2.75 | 2.79 | 0.00 | - | 52 | 139 | 17.47% |
| SPY240430P00412000 | 2023-12-07 9:58AM EST | 2024-04-30 | 4.39 | 3.87 | 3.90 | 0.00 | - | 2 | 217 | 17.13% |
| SPY240531P00412000 | 2023-12-01 3:52PM EST | 2024-05-31 | 5.25 | 4.93 | 4.96 | 0.00 | - | 1 | 45 | 16.95% |
| SPY240621P00412000 | 2023-12-07 1:15PM EST | 2024-06-21 | 5.95 | 5.60 | 5.66 | 0.00 | - | 8 | 1,171 | 16.84% |
| SPY240628P00412000 | 2023-11-30 1:53PM EST | 2024-06-28 | 7.10 | 5.78 | 6.13 | 0.00 | - | 1 | 40 | 17.08% |
© 2023 Yahoo. All rights reserved.