Singapore markets close in 28 minutes
Straits Times Index
3,072.95 -11.13 (-0.36%) Nikkei
32,775.82 -455.45 (-1.37%) Hang Seng
16,327.86 -318.19 (-1.91%) FTSE 100
7,481.87 -31.09 (-0.41%) Bitcoin USD
41,519.05 -37.55 (-0.09%) CMC Crypto 200
852.53 -6.18 (-0.72%)
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:439.00
Callsfor5 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231206C00439000 | 2023-12-04 12:13PM EST | 2023-12-06 | 17.18 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY231207C00439000 | 2023-11-30 1:39PM EST | 2023-12-07 | 15.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY231208C00439000 | 2023-12-04 2:27PM EST | 2023-12-08 | 17.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY231215C00439000 | 2023-12-04 3:45PM EST | 2023-12-15 | 18.90 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| SPY231222C00439000 | 2023-12-04 9:59AM EST | 2023-12-22 | 18.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231229C00439000 | 2023-12-04 10:35AM EST | 2023-12-29 | 17.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240105C00439000 | 2023-12-04 9:30AM EST | 2024-01-05 | 18.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240119C00439000 | 2023-12-04 3:41PM EST | 2024-01-19 | 21.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240131C00439000 | 2023-11-30 1:50PM EST | 2024-01-31 | 20.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240216C00439000 | 2023-12-04 1:51PM EST | 2024-02-16 | 24.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240229C00439000 | 2023-12-01 10:57AM EST | 2024-02-29 | 26.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240315C00439000 | 2023-12-04 12:52PM EST | 2024-03-15 | 28.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240328C00439000 | 2023-12-04 12:32PM EST | 2024-03-28 | 28.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240430C00439000 | 2023-11-30 2:56PM EST | 2024-04-30 | 31.18 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 0.00% |
| SPY240531C00439000 | 2023-11-30 4:02PM EST | 2024-05-31 | 35.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00439000 | 2023-12-04 11:07AM EST | 2024-06-21 | 35.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240628C00439000 | 2023-11-17 11:06AM EST | 2024-06-28 | 34.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930C00439000 | 2023-11-14 1:41PM EST | 2024-09-30 | 40.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor5 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231205P00439000 | 2023-12-04 11:18AM EST | 2023-12-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SPY231206P00439000 | 2023-12-04 3:57PM EST | 2023-12-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,157 | 0 | 12.50% |
| SPY231207P00439000 | 2023-12-04 3:50PM EST | 2023-12-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| SPY231208P00439000 | 2023-12-04 3:49PM EST | 2023-12-08 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,109 | 0 | 6.25% |
| SPY231211P00439000 | 2023-12-04 4:13PM EST | 2023-12-11 | 0.09 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 6.25% |
| SPY231215P00439000 | 2023-12-04 4:11PM EST | 2023-12-15 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2,544 | 0 | 6.25% |
| SPY231222P00439000 | 2023-12-04 3:06PM EST | 2023-12-22 | 0.91 | 0.00 | 0.00 | 0.00 | - | 10,454 | 0 | 3.13% |
| SPY231229P00439000 | 2023-12-04 4:05PM EST | 2023-12-29 | 1.22 | 0.00 | 0.00 | 0.00 | - | 956 | 0 | 3.13% |
| SPY240105P00439000 | 2023-12-04 3:50PM EST | 2024-01-05 | 1.58 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 3.13% |
| SPY240112P00439000 | 2023-12-04 4:03PM EST | 2024-01-12 | 2.17 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SPY240119P00439000 | 2023-12-04 3:58PM EST | 2024-01-19 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1,230 | 0 | 3.13% |
| SPY240131P00439000 | 2023-12-04 4:11PM EST | 2024-01-31 | 3.34 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 1.56% |
| SPY240216P00439000 | 2023-12-04 3:34PM EST | 2024-02-16 | 4.44 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 1.56% |
| SPY240229P00439000 | 2023-12-04 1:09PM EST | 2024-02-29 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4,683 | 0 | 1.56% |
| SPY240315P00439000 | 2023-12-04 3:57PM EST | 2024-03-15 | 5.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| SPY240328P00439000 | 2023-12-01 1:02PM EST | 2024-03-28 | 6.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY240430P00439000 | 2023-12-01 10:00AM EST | 2024-04-30 | 8.42 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| SPY240531P00439000 | 2023-11-30 3:40PM EST | 2024-05-31 | 10.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPY240621P00439000 | 2023-12-04 2:20PM EST | 2024-06-21 | 11.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY240628P00439000 | 2023-12-04 11:27AM EST | 2024-06-28 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.