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
43,949.68 -437.28 (-0.99%) 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:422.00
Callsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231211C00422000 | 2023-12-08 1:28PM EST | 2023-12-11 | 38.11 | 37.59 | 38.49 | +1.86 | +5.13% | 33 | 104 | 52.69% |
| SPY231212C00422000 | 2023-12-06 3:32PM EST | 2023-12-12 | 33.40 | 37.65 | 38.57 | 0.00 | - | 2 | 2 | 47.71% |
| SPY231213C00422000 | 2023-12-04 12:57PM EST | 2023-12-13 | 35.32 | 37.73 | 38.65 | 0.00 | - | - | 1 | 44.34% |
| SPY231215C00422000 | 2023-12-08 11:44AM EST | 2023-12-15 | 37.65 | 37.86 | 38.57 | +1.10 | +3.01% | 11 | 9,534 | 36.06% |
| SPY231222C00422000 | 2023-12-08 12:12PM EST | 2023-12-22 | 37.43 | 37.80 | 39.03 | +2.73 | +7.87% | 13 | 752 | 30.23% |
| SPY231229C00422000 | 2023-12-08 3:52PM EST | 2023-12-29 | 38.68 | 37.84 | 39.05 | +1.99 | +5.42% | 83 | 2,314 | 24.81% |
| SPY240105C00422000 | 2023-12-08 2:18PM EST | 2024-01-05 | 38.36 | 37.96 | 39.17 | +2.69 | +7.54% | 4 | 2,873 | 22.17% |
| SPY240119C00422000 | 2023-12-08 10:13AM EST | 2024-01-19 | 39.16 | 39.16 | 40.39 | +0.33 | +0.85% | 92 | 9,223 | 22.61% |
| SPY240131C00422000 | 2023-12-07 10:33AM EST | 2024-01-31 | 39.19 | 40.24 | 41.48 | 0.00 | - | 2 | 132 | 22.76% |
| SPY240216C00422000 | 2023-12-07 11:12AM EST | 2024-02-16 | 40.67 | 42.10 | 43.31 | 0.00 | - | 100 | 2,268 | 23.59% |
| SPY240229C00422000 | 2023-11-28 9:59AM EST | 2024-02-29 | 39.19 | 42.36 | 45.54 | 0.00 | - | 2 | 4 | 25.26% |
| SPY240315C00422000 | 2023-12-07 3:51PM EST | 2024-03-15 | 43.91 | 43.89 | 46.86 | 0.00 | - | 2 | 4,085 | 25.09% |
| SPY240328C00422000 | 2023-12-01 3:37PM EST | 2024-03-28 | 44.26 | 44.40 | 47.49 | 0.00 | - | 3 | 8 | 24.38% |
| SPY240430C00422000 | 2023-11-30 10:34AM EST | 2024-04-30 | 45.26 | 47.11 | 50.47 | 0.00 | - | - | 204 | 24.65% |
| SPY240531C00422000 | 2023-12-08 2:50PM EST | 2024-05-31 | 52.21 | 50.24 | 53.62 | +1.99 | +3.96% | 2 | 53 | 25.34% |
| SPY240621C00422000 | 2023-12-05 2:12PM EST | 2024-06-21 | 53.84 | 51.88 | 55.13 | +2.93 | +5.76% | 50 | 1,163 | 25.26% |
| SPY240628C00422000 | 2023-11-29 9:30AM EST | 2024-06-28 | 51.74 | 52.15 | 55.42 | 0.00 | - | 2 | 92 | 25.07% |
| SPY240930C00422000 | 2023-11-16 2:04PM EST | 2024-09-30 | 53.38 | 58.78 | 62.62 | 0.00 | - | 2 | 11 | 25.70% |
Putsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231211P00422000 | 2023-12-07 11:43AM EST | 2023-12-11 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 33.99% |
| SPY231212P00422000 | 2023-12-07 12:21PM EST | 2023-12-12 | 0.03 | - | - | 0.00 | - | - | - | 0.00% |
| SPY231214P00422000 | 2023-12-07 2:32PM EST | 2023-12-14 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| SPY231215P00422000 | 2023-12-08 11:57AM EST | 2023-12-15 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 946 | 14,501 | 27.15% |
| SPY231222P00422000 | 2023-12-08 3:33PM EST | 2023-12-22 | 0.12 | 0.11 | 0.12 | -0.05 | -29.41% | 936 | 274 | 21.14% |
| SPY231229P00422000 | 2023-12-08 2:01PM EST | 2023-12-29 | 0.21 | 0.20 | 0.21 | -0.09 | -30.00% | 9 | 1,590 | 18.85% |
| SPY240105P00422000 | 2023-12-08 3:54PM EST | 2024-01-05 | 0.32 | 0.32 | 0.33 | -0.14 | -30.43% | 4 | 1,998 | 17.65% |
| SPY240119P00422000 | 2023-12-08 3:57PM EST | 2024-01-19 | 0.71 | 0.70 | 0.71 | -0.21 | -22.83% | 1,588 | 6,203 | 16.85% |
| SPY240131P00422000 | 2023-12-08 9:32AM EST | 2024-01-31 | 1.32 | 1.09 | 1.11 | -0.33 | -20.00% | 2 | 330 | 16.52% |
| SPY240216P00422000 | 2023-12-08 3:56PM EST | 2024-02-16 | 1.75 | 1.72 | 1.74 | -0.35 | -16.67% | 333 | 3,244 | 16.37% |
| SPY240229P00422000 | 2023-12-07 3:39PM EST | 2024-02-29 | 2.82 | 2.18 | 2.21 | +0.22 | +8.46% | 3 | 621 | 16.14% |
| SPY240315P00422000 | 2023-12-08 10:59AM EST | 2024-03-15 | 3.00 | 2.86 | 2.90 | -0.30 | -9.09% | 2 | 4,231 | 16.21% |
| SPY240328P00422000 | 2023-12-07 3:56PM EST | 2024-03-28 | 3.95 | 3.43 | 3.51 | 0.00 | - | 100 | 278 | 16.27% |
| SPY240531P00422000 | 2023-12-08 12:14PM EST | 2024-05-31 | 6.07 | 5.94 | 6.01 | -0.43 | -6.62% | 2 | 69 | 15.96% |
| SPY240621P00422000 | 2023-12-08 2:26PM EST | 2024-06-21 | 6.80 | 6.74 | 6.85 | -0.50 | -6.85% | 15 | 4,844 | 15.96% |
| SPY240628P00422000 | 2023-12-08 4:08PM EST | 2024-06-28 | 7.04 | 6.94 | 7.34 | -0.97 | -12.11% | 20 | 148 | 16.17% |
| SPY240930P00422000 | 2023-11-13 1:32PM EST | 2024-09-30 | 15.12 | 9.97 | 11.10 | 0.00 | - | 1 | 15 | 16.30% |
© 2023 Yahoo. All rights reserved.