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
44,233.94 +859.24 (+1.98%) 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:436.00
Callsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231211C00436000 | 2023-12-08 10:00AM EST | 2023-12-11 | 23.08 | 23.60 | 24.50 | +1.90 | +8.97% | 10 | 7 | 36.04% |
| SPY231212C00436000 | 2023-12-08 2:52PM EST | 2023-12-12 | 24.55 | 23.66 | 24.58 | +2.14 | +9.55% | 2 | 3 | 32.76% |
| SPY231213C00436000 | 2023-12-08 3:12PM EST | 2023-12-13 | 24.33 | 23.75 | 24.67 | +3.67 | +17.76% | 5 | 1 | 30.71% |
| SPY231214C00436000 | 2023-12-07 2:20PM EST | 2023-12-14 | 23.27 | - | - | 0.00 | - | - | - | 0.00% |
| SPY231215C00436000 | 2023-12-08 3:39PM EST | 2023-12-15 | 25.46 | 23.90 | 24.95 | +2.56 | +11.18% | 32 | 9,862 | 29.05% |
| SPY231222C00436000 | 2023-12-08 12:04PM EST | 2023-12-22 | 22.58 | 23.86 | 25.10 | -0.53 | -2.29% | 8 | 934 | 21.56% |
| SPY231229C00436000 | 2023-12-08 3:48PM EST | 2023-12-29 | 25.18 | 24.00 | 25.21 | +2.20 | +9.57% | 690 | 4,690 | 18.16% |
| SPY240105C00436000 | 2023-12-08 10:36AM EST | 2024-01-05 | 24.05 | 24.34 | 25.55 | +0.68 | +2.91% | 46 | 136 | 17.12% |
| SPY240112C00436000 | 2023-12-08 11:59AM EST | 2024-01-12 | 25.39 | 25.21 | 26.45 | +1.03 | +4.23% | 9 | 64 | 18.12% |
| SPY240119C00436000 | 2023-12-08 1:35PM EST | 2024-01-19 | 26.09 | 25.95 | 27.16 | +0.97 | +3.86% | 35 | 5,779 | 18.32% |
| SPY240131C00436000 | 2023-12-06 11:09AM EST | 2024-01-31 | 25.73 | 27.28 | 29.08 | 0.00 | - | 1 | 45 | 19.95% |
| SPY240216C00436000 | 2023-12-08 10:18AM EST | 2024-02-16 | 30.36 | 29.43 | 30.65 | +1.21 | +4.15% | 3 | 1,844 | 20.01% |
| SPY240229C00436000 | 2023-12-08 3:25PM EST | 2024-02-29 | 31.49 | 30.21 | 32.72 | +2.79 | +9.72% | 3 | 344 | 21.24% |
| SPY240315C00436000 | 2023-12-08 4:02PM EST | 2024-03-15 | 33.16 | 31.89 | 34.22 | +2.78 | +9.15% | 3 | 2,885 | 21.40% |
| SPY240328C00436000 | 2023-12-06 3:13PM EST | 2024-03-28 | 30.53 | 32.56 | 35.02 | 0.00 | - | 4 | 126 | 21.02% |
| SPY240430C00436000 | 2023-12-08 2:05PM EST | 2024-04-30 | 36.90 | 35.52 | 38.32 | +2.58 | +7.52% | 1 | 92 | 21.68% |
| SPY240531C00436000 | 2023-12-08 1:23PM EST | 2024-05-31 | 39.80 | 38.92 | 41.73 | +0.92 | +2.37% | 9 | 551 | 22.62% |
| SPY240621C00436000 | 2023-12-08 3:11PM EST | 2024-06-21 | 42.13 | 40.67 | 43.48 | +1.28 | +3.13% | 4 | 290 | 22.79% |
| SPY240628C00436000 | 2023-12-07 3:45PM EST | 2024-06-28 | 40.99 | 40.93 | 43.89 | 0.00 | - | 23 | 228 | 22.72% |
| SPY240930C00436000 | 2023-11-15 12:39PM EST | 2024-09-30 | 44.09 | 48.01 | 51.50 | 0.00 | - | 2 | 8 | 23.72% |
Putsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231211P00436000 | 2023-12-08 10:45AM EST | 2023-12-11 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 657 | 23.83% |
| SPY231212P00436000 | 2023-12-07 3:30PM EST | 2023-12-12 | 0.04 | 0.02 | 0.03 | 0.00 | - | 122 | 192 | 21.68% |
| SPY231213P00436000 | 2023-12-08 3:52PM EST | 2023-12-13 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 19 | 120 | 20.12% |
| SPY231214P00436000 | 2023-12-08 11:18AM EST | 2023-12-14 | 0.08 | 0.06 | 0.07 | -0.06 | -42.86% | 10 | 65 | 19.87% |
| SPY231215P00436000 | 2023-12-08 4:05PM EST | 2023-12-15 | 0.10 | 0.09 | 0.10 | -0.09 | -47.37% | 1,579 | 18,408 | 19.43% |
| SPY231222P00436000 | 2023-12-08 4:14PM EST | 2023-12-22 | 0.25 | 0.25 | 0.26 | -0.19 | -43.18% | 215 | 5,460 | 16.21% |
| SPY231229P00436000 | 2023-12-08 4:00PM EST | 2023-12-29 | 0.46 | 0.45 | 0.46 | -0.24 | -34.29% | 235 | 6,165 | 14.92% |
| SPY240105P00436000 | 2023-12-08 4:13PM EST | 2024-01-05 | 0.73 | 0.71 | 0.72 | -0.31 | -29.81% | 3,154 | 1,703 | 14.38% |
| SPY240112P00436000 | 2023-12-08 2:52PM EST | 2024-01-12 | 1.13 | 1.08 | 1.10 | -0.36 | -24.16% | 157 | 75 | 14.42% |
| SPY240119P00436000 | 2023-12-08 4:00PM EST | 2024-01-19 | 1.44 | 1.41 | 1.42 | -0.38 | -20.88% | 588 | 8,131 | 14.20% |
| SPY240131P00436000 | 2023-12-08 2:17PM EST | 2024-01-31 | 2.08 | 2.04 | 2.07 | -0.46 | -18.11% | 3 | 1,691 | 14.18% |
| SPY240216P00436000 | 2023-12-08 4:05PM EST | 2024-02-16 | 3.00 | 2.94 | 2.98 | -0.51 | -14.53% | 3,039 | 49,562 | 14.24% |
| SPY240229P00436000 | 2023-12-08 1:03PM EST | 2024-02-29 | 3.80 | 3.57 | 3.60 | -0.41 | -9.74% | 3,001 | 184 | 14.11% |
| SPY240315P00436000 | 2023-12-08 3:41PM EST | 2024-03-15 | 4.46 | 4.45 | 4.49 | -0.72 | -13.90% | 81 | 2,746 | 14.27% |
| SPY240328P00436000 | 2023-12-06 3:25PM EST | 2024-03-28 | 5.65 | 5.18 | 5.25 | -0.85 | -13.08% | 1 | 68 | 14.40% |
| SPY240430P00436000 | 2023-12-07 3:12PM EST | 2024-04-30 | 7.42 | 6.73 | 6.80 | 0.00 | - | 172 | 442 | 14.34% |
| SPY240531P00436000 | 2023-12-08 3:11PM EST | 2024-05-31 | 8.28 | 8.16 | 8.24 | -0.82 | -9.01% | 1 | 2 | 14.38% |
| SPY240621P00436000 | 2023-12-07 2:35PM EST | 2024-06-21 | 9.82 | 9.03 | 9.20 | 0.00 | - | 20 | 667 | 14.43% |
| SPY240628P00436000 | 2023-12-08 3:45PM EST | 2024-06-28 | 9.46 | 9.28 | 9.67 | -1.58 | -14.31% | 7 | 50 | 14.58% |
| SPY240930P00436000 | 2023-12-01 11:51AM EST | 2024-09-30 | 13.93 | 12.91 | 13.65 | 0.00 | - | 2 | 21 | 14.79% |
© 2023 Yahoo. All rights reserved.