Singapore markets close in 2 hours 39 minutes
Straits Times Index
3,089.33 -21.40 (-0.69%) Nikkei
32,791.80 +483.94 (+1.50%) Hang Seng
16,139.20 -195.17 (-1.19%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
41,900.64 -1,980.84 (-4.51%) CMC Crypto 200
865.49 -31.22 (-3.48%)
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:423.00
Callsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231211C00423000 | 2023-12-08 1:17PM EST | 2023-12-11 | 36.42 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY231212C00423000 | 2023-12-06 4:03PM EST | 2023-12-12 | 32.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY231214C00423000 | 2023-12-07 2:20PM EST | 2023-12-14 | 36.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY231215C00423000 | 2023-12-08 4:03PM EST | 2023-12-15 | 37.39 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPY231222C00423000 | 2023-12-08 11:17AM EST | 2023-12-22 | 35.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231229C00423000 | 2023-12-08 3:43PM EST | 2023-12-29 | 37.94 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| SPY240105C00423000 | 2023-12-08 2:18PM EST | 2024-01-05 | 37.38 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 0.00% |
| SPY240119C00423000 | 2023-12-08 10:40AM EST | 2024-01-19 | 37.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240131C00423000 | 2023-12-07 11:03AM EST | 2024-01-31 | 38.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240216C00423000 | 2023-12-08 10:51AM EST | 2024-02-16 | 41.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240229C00423000 | 2023-11-27 12:03PM EST | 2024-02-29 | 39.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240315C00423000 | 2023-12-08 10:47AM EST | 2024-03-15 | 43.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240328C00423000 | 2023-11-28 9:49AM EST | 2024-03-28 | 40.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00423000 | 2023-12-01 3:40PM EST | 2024-05-31 | 50.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00423000 | 2023-12-08 3:03PM EST | 2024-06-21 | 52.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240628C00423000 | 2023-11-30 11:01AM EST | 2024-06-28 | 49.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930C00423000 | 2023-11-21 10:56AM EST | 2024-09-30 | 54.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231211P00423000 | 2023-12-08 4:06PM EST | 2023-12-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 25.00% |
| SPY231212P00423000 | 2023-12-07 9:46AM EST | 2023-12-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY231213P00423000 | 2023-12-08 2:41PM EST | 2023-12-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY231215P00423000 | 2023-12-08 2:31PM EST | 2023-12-15 | 0.06 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| SPY231222P00423000 | 2023-12-08 2:48PM EST | 2023-12-22 | 0.13 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 12.50% |
| SPY231229P00423000 | 2023-12-08 4:14PM EST | 2023-12-29 | 0.23 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| SPY240105P00423000 | 2023-12-08 2:25PM EST | 2024-01-05 | 0.36 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| SPY240119P00423000 | 2023-12-08 2:35PM EST | 2024-01-19 | 0.77 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 6.25% |
| SPY240131P00423000 | 2023-12-08 2:51PM EST | 2024-01-31 | 1.18 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| SPY240216P00423000 | 2023-12-08 4:05PM EST | 2024-02-16 | 1.82 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| SPY240229P00423000 | 2023-12-07 1:21PM EST | 2024-02-29 | 2.72 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SPY240315P00423000 | 2023-12-08 4:14PM EST | 2024-03-15 | 2.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPY240328P00423000 | 2023-12-07 3:48PM EST | 2024-03-28 | 4.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY240430P00423000 | 2023-12-07 10:15AM EST | 2024-04-30 | 5.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY240531P00423000 | 2023-12-08 3:39PM EST | 2024-05-31 | 6.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY240621P00423000 | 2023-12-08 3:43PM EST | 2024-06-21 | 6.94 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| SPY240628P00423000 | 2023-12-05 1:52PM EST | 2024-06-28 | 8.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPY240930P00423000 | 2023-12-07 9:53AM EST | 2024-09-30 | 11.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.