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
44,183.58 +811.58 (+1.87%) CMC Crypto 200
914.81 +18.10 (+2.02%)
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:421.00
Callsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231211C00421000 | 2023-12-08 12:25PM EST | 2023-12-11 | 37.64 | 38.59 | 39.49 | +1.89 | +5.29% | 2 | 6 | 53.86% |
| SPY231215C00421000 | 2023-12-08 1:56PM EST | 2023-12-15 | 38.90 | 38.87 | 39.92 | +1.30 | +3.46% | 47 | 2,934 | 42.26% |
| SPY231222C00421000 | 2023-12-06 2:32PM EST | 2023-12-22 | 35.83 | 38.79 | 40.03 | 0.00 | - | 2 | 608 | 30.86% |
| SPY231229C00421000 | 2023-12-08 12:32PM EST | 2023-12-29 | 38.45 | 38.83 | 40.04 | +0.81 | +2.15% | 199 | 1,007 | 25.26% |
| SPY240105C00421000 | 2023-12-06 10:55AM EST | 2024-01-05 | 36.95 | 38.95 | 40.15 | 0.00 | - | 155 | 1,682 | 22.52% |
| SPY240119C00421000 | 2023-12-08 11:01AM EST | 2024-01-19 | 38.71 | 40.13 | 41.33 | -0.64 | -1.63% | 9 | 6,043 | 22.86% |
| SPY240131C00421000 | 2023-12-06 3:38PM EST | 2024-01-31 | 37.25 | 41.19 | 42.43 | 0.00 | - | 123 | 161 | 23.05% |
| SPY240216C00421000 | 2023-12-07 2:22PM EST | 2024-02-16 | 42.61 | 43.03 | 44.24 | 0.00 | - | 2 | 2,179 | 23.86% |
| SPY240229C00421000 | 2023-11-21 1:14PM EST | 2024-02-29 | 40.14 | 43.25 | 46.47 | 0.00 | - | - | 103 | 25.55% |
| SPY240315C00421000 | 2023-12-08 3:10PM EST | 2024-03-15 | 46.43 | 44.78 | 47.79 | +2.98 | +6.86% | 5 | 5,003 | 25.37% |
| SPY240328C00421000 | 2023-11-22 2:39PM EST | 2024-03-28 | 43.02 | 45.29 | 48.41 | 0.00 | - | 2 | 17 | 24.64% |
| SPY240430C00421000 | 2023-11-30 10:24AM EST | 2024-04-30 | 46.07 | 47.98 | 51.32 | 0.00 | - | 122 | 69 | 24.82% |
| SPY240531C00421000 | 2023-11-29 1:18PM EST | 2024-05-31 | 49.99 | 51.10 | 54.50 | 0.00 | - | 202 | 105 | 25.54% |
| SPY240621C00421000 | 2023-12-06 9:30AM EST | 2024-06-21 | 53.41 | 52.72 | 55.98 | 0.00 | - | 2 | 799 | 25.44% |
| SPY240628C00421000 | 2023-12-04 11:31AM EST | 2024-06-28 | 50.57 | 53.00 | 56.26 | 0.00 | - | 1 | 134 | 25.23% |
| SPY240930C00421000 | 2023-12-08 1:25PM EST | 2024-09-30 | 60.97 | 59.77 | 63.42 | +0.95 | +1.58% | 55 | 52 | 25.83% |
Putsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231211P00421000 | 2023-12-06 4:04PM EST | 2023-12-11 | 0.02 | 0.00 | 0.01 | 0.00 | - | 89 | 101 | 35.16% |
| SPY231213P00421000 | 2023-12-07 2:21PM EST | 2023-12-13 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 3 | 30.27% |
| SPY231214P00421000 | 2023-12-07 4:10PM EST | 2023-12-14 | 0.05 | 0.03 | 0.04 | 0.00 | - | 131 | 146 | 28.52% |
| SPY231215P00421000 | 2023-12-08 4:11PM EST | 2023-12-15 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 2,816 | 14,581 | 27.83% |
| SPY231222P00421000 | 2023-12-08 2:48PM EST | 2023-12-22 | 0.12 | 0.11 | 0.12 | -0.05 | -29.41% | 1,325 | 987 | 21.63% |
| SPY231229P00421000 | 2023-12-08 3:44PM EST | 2023-12-29 | 0.21 | 0.19 | 0.20 | -0.07 | -25.00% | 56 | 3,047 | 19.12% |
| SPY240105P00421000 | 2023-12-08 3:42PM EST | 2024-01-05 | 0.32 | 0.31 | 0.32 | -0.11 | -25.58% | 4 | 1,192 | 17.95% |
| SPY240119P00421000 | 2023-12-08 3:53PM EST | 2024-01-19 | 0.69 | 0.67 | 0.68 | -0.18 | -20.69% | 1,700 | 7,348 | 17.04% |
| SPY240131P00421000 | 2023-12-08 1:22PM EST | 2024-01-31 | 1.13 | 1.05 | 1.07 | -0.18 | -13.74% | 11 | 216 | 16.71% |
| SPY240216P00421000 | 2023-12-08 12:25PM EST | 2024-02-16 | 1.80 | 1.65 | 1.68 | -0.26 | -12.62% | 33 | 2,096 | 16.53% |
| SPY240229P00421000 | 2023-12-07 4:08PM EST | 2024-02-29 | 2.33 | 2.11 | 2.13 | -0.17 | -6.80% | 2 | 103 | 16.27% |
| SPY240315P00421000 | 2023-12-08 11:22AM EST | 2024-03-15 | 3.08 | 2.78 | 2.81 | -0.14 | -4.35% | 28 | 2,082 | 16.34% |
| SPY240328P00421000 | 2023-12-05 2:44PM EST | 2024-03-28 | 4.12 | 3.33 | 3.42 | 0.00 | - | 1 | 1,055 | 16.41% |
| SPY240430P00421000 | 2023-12-07 12:17PM EST | 2024-04-30 | 5.17 | 4.61 | 4.67 | 0.00 | - | 1 | 2 | 16.16% |
| SPY240621P00421000 | 2023-12-07 11:33AM EST | 2024-06-21 | 6.65 | 6.61 | 6.71 | -0.72 | -9.77% | 4 | 4,201 | 16.06% |
| SPY240628P00421000 | 2023-12-08 3:37PM EST | 2024-06-28 | 6.96 | 6.59 | 7.28 | -1.14 | -14.07% | 1 | 106 | 16.36% |
| SPY240930P00421000 | 2023-12-07 9:55AM EST | 2024-09-30 | 10.47 | 10.11 | 10.63 | -0.87 | -7.67% | 25 | 38 | 16.18% |
© 2023 Yahoo. All rights reserved.