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
44,179.26 +789.39 (+1.82%) 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:438.00
Callsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231211C00438000 | 2023-12-07 3:18PM EST | 2023-12-11 | 20.51 | 21.60 | 22.49 | 0.00 | - | 12 | 30 | 33.35% |
| SPY231214C00438000 | 2023-12-06 4:06PM EST | 2023-12-14 | 20.66 | 21.89 | 23.05 | +2.91 | +16.39% | 1 | 2 | 30.37% |
| SPY231215C00438000 | 2023-12-08 3:04PM EST | 2023-12-15 | 23.04 | 21.90 | 22.96 | +2.32 | +11.20% | 136 | 18,189 | 27.30% |
| SPY231222C00438000 | 2023-12-08 11:31AM EST | 2023-12-22 | 23.04 | 21.89 | 23.12 | +2.02 | +9.61% | 13 | 563 | 20.33% |
| SPY231229C00438000 | 2023-12-08 3:41PM EST | 2023-12-29 | 22.96 | 22.05 | 23.26 | +1.94 | +9.23% | 377 | 2,589 | 17.27% |
| SPY240105C00438000 | 2023-12-08 10:12AM EST | 2024-01-05 | 23.05 | 22.45 | 23.65 | +1.60 | +7.46% | 2 | 20 | 16.46% |
| SPY240112C00438000 | 2023-12-07 11:15AM EST | 2024-01-12 | 22.64 | 23.37 | 24.58 | +0.91 | +4.19% | 4 | 5 | 17.47% |
| SPY240119C00438000 | 2023-12-08 3:13PM EST | 2024-01-19 | 25.29 | 24.13 | 25.34 | +1.92 | +8.22% | 94 | 2,386 | 17.77% |
| SPY240131C00438000 | 2023-12-07 4:02PM EST | 2024-01-31 | 24.78 | 25.50 | 27.25 | 0.00 | - | 2 | 218 | 19.31% |
| SPY240216C00438000 | 2023-12-08 3:55PM EST | 2024-02-16 | 29.73 | 27.70 | 28.91 | +2.55 | +9.38% | 15 | 3,911 | 19.53% |
| SPY240229C00438000 | 2023-12-07 3:56PM EST | 2024-02-29 | 29.00 | 28.56 | 30.95 | +0.38 | +1.33% | 1 | 608 | 20.69% |
| SPY240315C00438000 | 2023-12-08 9:40AM EST | 2024-03-15 | 28.94 | 30.25 | 32.47 | +1.70 | +6.24% | 4 | 2,490 | 20.88% |
| SPY240328C00438000 | 2023-12-07 11:25AM EST | 2024-03-28 | 32.04 | 30.94 | 33.31 | +2.09 | +6.98% | 4 | 2,198 | 20.56% |
| SPY240430C00438000 | 2023-12-06 2:32PM EST | 2024-04-30 | 32.64 | 33.94 | 36.65 | 0.00 | - | 10 | 194 | 21.27% |
| SPY240531C00438000 | 2023-12-06 9:56AM EST | 2024-05-31 | 37.32 | 37.37 | 40.09 | 0.00 | - | 6 | 112 | 22.25% |
| SPY240621C00438000 | 2023-12-08 2:02PM EST | 2024-06-21 | 40.76 | 39.42 | 41.86 | +2.16 | +5.60% | 106 | 257 | 22.44% |
| SPY240628C00438000 | 2023-12-01 11:49AM EST | 2024-06-28 | 39.56 | 39.40 | 42.28 | 0.00 | - | 2 | 32 | 22.38% |
| SPY240930C00438000 | 2023-11-16 9:47AM EST | 2024-09-30 | 42.14 | 46.54 | 49.95 | 0.00 | - | - | 0 | 23.44% |
Putsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231211P00438000 | 2023-12-07 10:41AM EST | 2023-12-11 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 903 | 22.07% |
| SPY231212P00438000 | 2023-12-08 3:35PM EST | 2023-12-12 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 370 | 1,291 | 20.12% |
| SPY231213P00438000 | 2023-12-08 3:29PM EST | 2023-12-13 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 609 | 180 | 19.24% |
| SPY231214P00438000 | 2023-12-08 10:10AM EST | 2023-12-14 | 0.10 | 0.07 | 0.08 | -0.05 | -33.33% | 12 | 71 | 18.80% |
| SPY231215P00438000 | 2023-12-08 4:06PM EST | 2023-12-15 | 0.12 | 0.11 | 0.12 | -0.13 | -52.00% | 2,555 | 19,965 | 18.56% |
| SPY231222P00438000 | 2023-12-08 3:55PM EST | 2023-12-22 | 0.31 | 0.29 | 0.30 | -0.21 | -40.38% | 280 | 5,990 | 15.55% |
| SPY231229P00438000 | 2023-12-08 4:12PM EST | 2023-12-29 | 0.54 | 0.52 | 0.53 | -0.30 | -35.71% | 2,034 | 6,482 | 14.41% |
| SPY240105P00438000 | 2023-12-08 3:15PM EST | 2024-01-05 | 0.84 | 0.82 | 0.83 | -0.34 | -28.81% | 198 | 360 | 13.98% |
| SPY240112P00438000 | 2023-12-08 2:52PM EST | 2024-01-12 | 1.27 | 1.22 | 1.24 | -0.40 | -23.95% | 35 | 540 | 14.03% |
| SPY240119P00438000 | 2023-12-08 4:07PM EST | 2024-01-19 | 1.60 | 1.58 | 1.59 | -0.45 | -21.95% | 778 | 8,603 | 13.86% |
| SPY240131P00438000 | 2023-12-08 10:23AM EST | 2024-01-31 | 2.42 | 2.25 | 2.28 | -0.41 | -14.49% | 35 | 777 | 13.85% |
| SPY240216P00438000 | 2023-12-08 4:13PM EST | 2024-02-16 | 3.22 | 3.20 | 3.23 | -0.58 | -15.26% | 379 | 5,845 | 13.93% |
| SPY240229P00438000 | 2023-12-08 3:59PM EST | 2024-02-29 | 3.86 | 3.84 | 3.88 | -0.96 | -19.92% | 6 | 4,705 | 13.83% |
| SPY240315P00438000 | 2023-12-08 2:33PM EST | 2024-03-15 | 4.77 | 4.75 | 4.80 | -0.63 | -11.67% | 117 | 3,120 | 14.01% |
| SPY240328P00438000 | 2023-12-06 3:36PM EST | 2024-03-28 | 5.56 | 5.48 | 5.57 | -1.39 | -20.00% | 1 | 753 | 14.13% |
| SPY240430P00438000 | 2023-12-01 10:00AM EST | 2024-04-30 | 8.23 | 7.09 | 7.16 | 0.00 | - | 37 | 217 | 14.10% |
| SPY240531P00438000 | 2023-12-07 12:37PM EST | 2024-05-31 | 9.35 | 8.55 | 8.63 | 0.00 | - | 75 | 50 | 14.15% |
| SPY240621P00438000 | 2023-12-08 3:32PM EST | 2024-06-21 | 9.56 | 9.43 | 9.58 | -0.64 | -6.27% | 48 | 597 | 14.19% |
| SPY240628P00438000 | 2023-12-07 12:59PM EST | 2024-06-28 | 10.32 | 9.68 | 10.09 | -0.35 | -3.28% | 2 | 60 | 14.37% |
| SPY240930P00438000 | 2023-11-27 3:22PM EST | 2024-09-30 | 14.30 | 13.35 | 14.10 | 0.00 | - | 2 | 2 | 14.60% |
© 2023 Yahoo. All rights reserved.