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
39,416.07 +625.12 (+1.61%) 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:419.00
Callsfor4 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208C00419000 | 2023-12-01 10:27AM EST | 2023-12-08 | 37.19 | 40.15 | 41.06 | -0.95 | -2.49% | 1 | 1,740 | 49.83% |
| SPY231215C00419000 | 2023-12-01 2:11PM EST | 2023-12-15 | 39.40 | 40.48 | 41.69 | +1.88 | +5.01% | 1 | 6,662 | 38.53% |
| SPY231222C00419000 | 2023-11-28 10:09AM EST | 2023-12-22 | 36.21 | 40.26 | 41.68 | 0.00 | - | 2 | 771 | 31.01% |
| SPY231229C00419000 | 2023-11-28 12:14PM EST | 2023-12-29 | 38.31 | 40.11 | 41.76 | 0.00 | - | 2 | 348 | 27.05% |
| SPY240105C00419000 | 2023-12-01 12:28PM EST | 2024-01-05 | 40.94 | 40.11 | 41.92 | +3.73 | +10.02% | 2 | 214 | 24.73% |
| SPY240119C00419000 | 2023-12-01 3:13PM EST | 2024-01-19 | 42.18 | 41.83 | 43.62 | +3.88 | +10.13% | 3 | 878 | 25.66% |
| SPY240131C00419000 | 2023-12-01 12:27PM EST | 2024-01-31 | 42.89 | 42.08 | 44.95 | +3.65 | +9.30% | 1 | 200 | 25.83% |
| SPY240216C00419000 | 2023-11-30 1:54PM EST | 2024-02-16 | 40.92 | 44.74 | 46.65 | 0.00 | - | 5 | 361 | 25.93% |
| SPY240229C00419000 | 2023-12-01 3:15PM EST | 2024-02-29 | 46.13 | 45.01 | 48.09 | +3.20 | +7.45% | 2 | 36 | 26.16% |
| SPY240315C00419000 | 2023-12-01 10:18AM EST | 2024-03-15 | 45.09 | 46.45 | 49.40 | +0.89 | +2.01% | 32 | 6,143 | 25.97% |
| SPY240328C00419000 | 2023-11-20 11:59AM EST | 2024-03-28 | 43.94 | 46.95 | 49.98 | 0.00 | - | 1 | 23 | 25.21% |
| SPY240430C00419000 | 2023-11-30 3:11PM EST | 2024-04-30 | 47.08 | 49.47 | 52.76 | 0.00 | - | 33 | 24 | 25.24% |
| SPY240621C00419000 | 2023-11-29 12:14PM EST | 2024-06-21 | 53.27 | 54.17 | 57.33 | 0.00 | - | 3 | 815 | 25.78% |
| SPY240628C00419000 | 2023-11-03 12:25PM EST | 2024-06-28 | 39.66 | 54.36 | 57.65 | 0.00 | - | 1 | 279 | 25.62% |
| SPY240930C00419000 | 2023-11-22 2:09PM EST | 2024-09-30 | 60.44 | 60.77 | 64.42 | 0.00 | - | 2 | 3 | 25.95% |
Putsfor4 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231205P00419000 | 2023-11-29 10:28AM EST | 2023-12-05 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 15 | 38.28% |
| SPY231208P00419000 | 2023-12-01 12:05PM EST | 2023-12-08 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 108 | 1,748 | 29.30% |
| SPY231215P00419000 | 2023-12-01 3:48PM EST | 2023-12-15 | 0.14 | 0.15 | 0.16 | -0.07 | -33.33% | 51 | 13,632 | 23.98% |
| SPY231222P00419000 | 2023-12-01 1:49PM EST | 2023-12-22 | 0.26 | 0.23 | 0.24 | -0.10 | -27.78% | 37 | 1,059 | 20.66% |
| SPY231229P00419000 | 2023-12-01 4:00PM EST | 2023-12-29 | 0.36 | 0.35 | 0.36 | -0.12 | -25.00% | 45 | 2,551 | 19.09% |
| SPY240105P00419000 | 2023-12-01 9:57AM EST | 2024-01-05 | 0.55 | 0.50 | 0.51 | -0.15 | -21.43% | 5 | 82 | 18.21% |
| SPY240119P00419000 | 2023-12-01 1:52PM EST | 2024-01-19 | 0.92 | 0.91 | 0.92 | -0.21 | -18.58% | 154 | 4,925 | 17.44% |
| SPY240131P00419000 | 2023-11-29 9:36AM EST | 2024-01-31 | 1.44 | 1.32 | 1.33 | 0.00 | - | 1 | 600 | 17.10% |
| SPY240216P00419000 | 2023-12-01 12:41PM EST | 2024-02-16 | 1.94 | 1.94 | 1.96 | -0.49 | -20.16% | 16 | 1,207 | 16.91% |
| SPY240229P00419000 | 2023-12-01 3:58PM EST | 2024-02-29 | 2.39 | 2.39 | 2.42 | -0.49 | -17.01% | 4 | 7,084 | 16.66% |
| SPY240315P00419000 | 2023-12-01 4:05PM EST | 2024-03-15 | 3.06 | 3.06 | 3.07 | -0.47 | -13.31% | 77 | 1,673 | 16.65% |
| SPY240328P00419000 | 2023-12-01 3:45PM EST | 2024-03-28 | 3.69 | 3.59 | 3.67 | -0.55 | -12.97% | 529 | 2,058 | 16.69% |
| SPY240621P00419000 | 2023-12-01 1:00PM EST | 2024-06-21 | 6.72 | 6.74 | 6.87 | -0.94 | -12.27% | 5 | 978 | 16.25% |
| SPY240628P00419000 | 2023-11-22 2:55PM EST | 2024-06-28 | 7.85 | 6.93 | 7.32 | 0.00 | - | 1 | 46 | 16.43% |
| SPY240930P00419000 | 2023-10-23 8:51AM EST | 2024-09-30 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
© 2023 Yahoo. All rights reserved.