Singapore Markets close in 5 hrs 4 mins
Straits Times Index
3,102.84 +28.58 (+0.93%) Nikkei
32,339.41 -518.90 (-1.58%) Hang Seng
16,324.09 -21.80 (-0.13%) FTSE 100
7,513.72 -1.66 (-0.02%) BTC-USD
43,403.16 -533.21 (-1.21%) CMC Crypto 200
898.84 +6.13 (+0.69%)
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:413.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208C00413000 | 2023-11-10 12:55PM EST | 2023-12-08 | 44.18 | 44.67 | 45.57 | +15.57 | +54.42% | 1 | 2,342 | 109.28% |
| SPY231211C00413000 | 2023-11-30 4:00PM EST | 2023-12-11 | 43.89 | 44.74 | 45.64 | 0.00 | - | - | 5 | 56.54% |
| SPY231212C00413000 | 2023-12-06 10:17AM EST | 2023-12-12 | 46.00 | 44.81 | 45.71 | 0.00 | - | 1 | 1 | 52.10% |
| SPY231215C00413000 | 2023-12-07 12:26PM EST | 2023-12-15 | 45.63 | 44.88 | 46.22 | +1.25 | +2.82% | 2 | 2,288 | 48.04% |
| SPY231222C00413000 | 2023-12-01 12:34PM EST | 2023-12-22 | 46.66 | 44.72 | 46.48 | 0.00 | - | 1 | 77 | 37.11% |
| SPY231229C00413000 | 2023-12-07 2:56PM EST | 2023-12-29 | 45.62 | 44.47 | 46.22 | +2.45 | +5.68% | 17 | 1,642 | 28.96% |
| SPY240105C00413000 | 2023-12-07 3:55PM EST | 2024-01-05 | 45.82 | 45.07 | 46.30 | +3.07 | +7.18% | 6 | 741 | 25.68% |
| SPY240119C00413000 | 2023-12-05 12:40PM EST | 2024-01-19 | 44.86 | 45.52 | 47.32 | 0.00 | - | 6 | 859 | 25.14% |
| SPY240131C00413000 | 2023-12-06 3:33PM EST | 2024-01-31 | 47.75 | 46.21 | 49.19 | +2.61 | +5.78% | 2 | 211 | 27.24% |
| SPY240216C00413000 | 2023-12-05 12:43PM EST | 2024-02-16 | 47.15 | 48.84 | 50.82 | 0.00 | - | 4 | 1,384 | 27.23% |
| SPY240229C00413000 | 2023-12-05 2:19PM EST | 2024-02-29 | 49.46 | 49.01 | 52.25 | 0.00 | - | 198 | 101 | 27.45% |
| SPY240315C00413000 | 2023-12-07 2:35PM EST | 2024-03-15 | 52.34 | 50.43 | 53.51 | +0.90 | +1.75% | 1 | 497 | 27.16% |
| SPY240328C00413000 | 2023-11-03 8:35AM EST | 2024-03-28 | 35.00 | 52.26 | 55.50 | 0.00 | - | 1 | 676 | 28.18% |
| SPY240430C00413000 | 2023-11-30 3:15PM EST | 2024-04-30 | 52.33 | 53.33 | 56.80 | 0.00 | - | 108 | 60 | 26.23% |
| SPY240531C00413000 | 2023-12-07 11:00AM EST | 2024-05-31 | 57.86 | 56.30 | 59.65 | +1.70 | +3.03% | 2 | 428 | 26.64% |
| SPY240621C00413000 | 2023-12-06 12:35PM EST | 2024-06-21 | 59.76 | 58.01 | 61.27 | +1.56 | +2.68% | 1 | 154 | 26.66% |
| SPY240628C00413000 | 2023-12-04 11:40AM EST | 2024-06-28 | 57.71 | 58.06 | 61.49 | 0.00 | - | 2 | 38 | 26.40% |
| SPY240930C00413000 | 2023-11-14 11:26AM EST | 2024-09-30 | 62.11 | 64.39 | 68.21 | 0.00 | - | 25 | 26 | 26.67% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208P00413000 | 2023-12-06 2:41PM EST | 2023-12-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,448 | 65.63% |
| SPY231211P00413000 | 2023-12-06 3:55PM EST | 2023-12-11 | 0.02 | 0.01 | 0.02 | 0.00 | - | 735 | 686 | 37.11% |
| SPY231212P00413000 | 2023-12-07 3:37PM EST | 2023-12-12 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 829 | 6 | 33.20% |
| SPY231214P00413000 | 2023-12-07 3:11PM EST | 2023-12-14 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 222 | 1 | 30.27% |
| SPY231215P00413000 | 2023-12-07 1:42PM EST | 2023-12-15 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 76 | 12,812 | 29.88% |
| SPY231222P00413000 | 2023-12-07 2:41PM EST | 2023-12-22 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 164 | 559 | 23.88% |
| SPY231229P00413000 | 2023-12-07 11:12AM EST | 2023-12-29 | 0.20 | 0.20 | 0.21 | -0.04 | -16.67% | 175 | 2,791 | 21.49% |
| SPY240105P00413000 | 2023-12-07 3:47PM EST | 2024-01-05 | 0.31 | 0.30 | 0.31 | -0.06 | -16.22% | 14 | 209 | 19.97% |
| SPY240119P00413000 | 2023-12-07 2:04PM EST | 2024-01-19 | 0.64 | 0.62 | 0.64 | -0.11 | -14.67% | 264 | 32,388 | 18.82% |
| SPY240131P00413000 | 2023-12-07 2:33PM EST | 2024-01-31 | 0.98 | 0.96 | 1.01 | +0.02 | +2.08% | 3 | 31 | 18.41% |
| SPY240216P00413000 | 2023-12-07 3:38PM EST | 2024-02-16 | 1.54 | 1.52 | 1.53 | -0.15 | -8.88% | 56 | 6,076 | 17.97% |
| SPY240229P00413000 | 2023-12-07 1:32PM EST | 2024-02-29 | 1.96 | 1.92 | 1.96 | -0.12 | -5.77% | 27 | 103 | 17.67% |
| SPY240315P00413000 | 2023-12-06 3:26PM EST | 2024-03-15 | 2.57 | 2.54 | 2.57 | -0.26 | -9.19% | 107 | 804 | 17.63% |
| SPY240328P00413000 | 2023-12-07 12:14PM EST | 2024-03-28 | 3.18 | 3.06 | 3.12 | +0.06 | +1.92% | 1 | 4,930 | 17.62% |
| SPY240430P00413000 | 2023-12-07 2:50PM EST | 2024-04-30 | 4.24 | 4.23 | 4.27 | -0.48 | -10.17% | 2 | 2 | 17.24% |
| SPY240531P00413000 | 2023-11-28 3:05PM EST | 2024-05-31 | 5.84 | 5.34 | 5.40 | 0.00 | - | - | 4 | 17.08% |
| SPY240621P00413000 | 2023-12-04 9:59AM EST | 2024-06-21 | 6.63 | 6.05 | 6.14 | 0.00 | - | 1 | 682 | 16.98% |
| SPY240628P00413000 | 2023-12-04 11:22AM EST | 2024-06-28 | 6.42 | 6.05 | 6.72 | -0.71 | -9.96% | 4 | 1,015 | 17.31% |
| SPY240930P00413000 | 2023-12-07 9:53AM EST | 2024-09-30 | 9.88 | 9.13 | 10.09 | -9.42 | -48.81% | 5 | 16 | 17.15% |
© 2023 Yahoo. All rights reserved.