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
44,199.02 +966.66 (+2.24%) 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:441.00
Callsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231211C00441000 | 2023-12-08 2:34PM EST | 2023-12-11 | 19.35 | 18.60 | 19.49 | +1.55 | +8.71% | 6 | 14 | 29.61% |
| SPY231212C00441000 | 2023-12-08 2:52PM EST | 2023-12-12 | 19.55 | 18.68 | 19.59 | +2.18 | +12.55% | 14 | 3 | 27.37% |
| SPY231214C00441000 | 2023-12-07 1:55PM EST | 2023-12-14 | 17.98 | 19.41 | 19.58 | 0.00 | - | 2 | 5 | 22.22% |
| SPY231215C00441000 | 2023-12-08 3:39PM EST | 2023-12-15 | 20.47 | 18.91 | 19.99 | +2.39 | +13.22% | 45 | 8,575 | 24.73% |
| SPY231222C00441000 | 2023-12-08 9:34AM EST | 2023-12-22 | 17.61 | 18.94 | 20.17 | -0.30 | -1.68% | 15 | 825 | 18.54% |
| SPY231229C00441000 | 2023-12-08 2:57PM EST | 2023-12-29 | 20.05 | 19.16 | 20.37 | +1.82 | +9.98% | 44 | 2,840 | 16.03% |
| SPY240105C00441000 | 2023-12-08 1:46PM EST | 2024-01-05 | 19.60 | 19.65 | 20.86 | +0.83 | +4.42% | 4 | 43 | 15.58% |
| SPY240112C00441000 | 2023-12-08 1:24PM EST | 2024-01-12 | 20.77 | 20.64 | 21.85 | +2.53 | +13.87% | 1 | 4 | 16.61% |
| SPY240119C00441000 | 2023-12-08 3:52PM EST | 2024-01-19 | 21.67 | 21.45 | 22.65 | +0.98 | +4.74% | 16 | 5,891 | 16.94% |
| SPY240131C00441000 | 2023-12-06 1:56PM EST | 2024-01-31 | 20.92 | 22.88 | 24.53 | 0.00 | - | 1 | 75 | 18.34% |
| SPY240216C00441000 | 2023-12-04 2:11PM EST | 2024-02-16 | 23.11 | 25.13 | 26.35 | 0.00 | - | 8 | 1,734 | 18.81% |
| SPY240229C00441000 | 2023-12-05 4:12PM EST | 2024-02-29 | 24.97 | 26.12 | 28.33 | 0.00 | - | 58 | 565 | 19.88% |
| SPY240315C00441000 | 2023-12-08 2:55PM EST | 2024-03-15 | 29.45 | 28.48 | 29.31 | +4.08 | +16.08% | 7 | 2,121 | 19.45% |
| SPY240328C00441000 | 2023-12-06 2:26PM EST | 2024-03-28 | 27.05 | 28.56 | 30.77 | 0.00 | - | 7 | 3,071 | 19.88% |
| SPY240430C00441000 | 2023-12-08 1:04PM EST | 2024-04-30 | 32.19 | 31.62 | 34.18 | +1.89 | +6.24% | 2 | 382 | 20.67% |
| SPY240531C00441000 | 2023-12-06 10:02AM EST | 2024-05-31 | 34.92 | 35.08 | 37.66 | 0.00 | - | 205 | 357 | 21.69% |
| SPY240621C00441000 | 2023-12-06 11:36AM EST | 2024-06-21 | 37.48 | 36.86 | 39.00 | +1.84 | +5.16% | 150 | 623 | 21.55% |
| SPY240628C00441000 | 2023-11-20 1:03PM EST | 2024-06-28 | 35.00 | 37.13 | 39.88 | 0.00 | - | 2 | 13 | 21.86% |
| SPY240930C00441000 | 2023-11-28 2:43PM EST | 2024-09-30 | 42.63 | 44.35 | 47.40 | 0.00 | - | 54 | 28 | 22.86% |
Putsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231211P00441000 | 2023-12-08 2:12PM EST | 2023-12-11 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,691 | 3,071 | 19.34% |
| SPY231212P00441000 | 2023-12-08 4:04PM EST | 2023-12-12 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 5,161 | 404 | 17.68% |
| SPY231213P00441000 | 2023-12-08 3:20PM EST | 2023-12-13 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 202 | 755 | 17.38% |
| SPY231214P00441000 | 2023-12-08 10:14AM EST | 2023-12-14 | 0.12 | 0.08 | 0.09 | -0.07 | -36.84% | 9 | 1,009 | 16.90% |
| SPY231215P00441000 | 2023-12-08 4:14PM EST | 2023-12-15 | 0.15 | 0.15 | 0.16 | -0.20 | -57.14% | 1,789 | 16,635 | 17.24% |
| SPY231222P00441000 | 2023-12-08 4:14PM EST | 2023-12-22 | 0.39 | 0.39 | 0.40 | -0.31 | -44.29% | 936 | 5,079 | 14.72% |
| SPY231229P00441000 | 2023-12-08 3:47PM EST | 2023-12-29 | 0.70 | 0.67 | 0.68 | -0.35 | -33.33% | 1,831 | 4,431 | 13.71% |
| SPY240105P00441000 | 2023-12-08 3:49PM EST | 2024-01-05 | 1.04 | 1.02 | 1.04 | -0.43 | -29.25% | 326 | 650 | 13.39% |
| SPY240112P00441000 | 2023-12-08 3:39PM EST | 2024-01-12 | 1.47 | 1.49 | 1.51 | -0.50 | -25.38% | 11 | 354 | 13.50% |
| SPY240119P00441000 | 2023-12-08 4:05PM EST | 2024-01-19 | 1.92 | 1.88 | 1.90 | -0.52 | -21.31% | 624 | 6,121 | 13.36% |
| SPY240131P00441000 | 2023-12-08 4:01PM EST | 2024-01-31 | 2.65 | 2.61 | 2.64 | -0.58 | -17.96% | 121 | 1,210 | 13.36% |
| SPY240216P00441000 | 2023-12-08 3:52PM EST | 2024-02-16 | 3.68 | 3.62 | 3.66 | -0.58 | -13.62% | 181 | 1,812 | 13.48% |
| SPY240229P00441000 | 2023-12-07 1:06PM EST | 2024-02-29 | 4.97 | 4.29 | 4.34 | 0.00 | - | 10 | 1,538 | 13.39% |
| SPY240315P00441000 | 2023-12-08 11:50AM EST | 2024-03-15 | 5.25 | 5.25 | 5.30 | -0.72 | -12.06% | 4 | 1,089 | 13.59% |
| SPY240328P00441000 | 2023-12-08 3:56PM EST | 2024-03-28 | 6.09 | 6.03 | 6.11 | -1.18 | -16.23% | 41 | 64 | 13.74% |
| SPY240430P00441000 | 2023-12-04 9:35AM EST | 2024-04-30 | 9.06 | 7.67 | 7.74 | 0.00 | - | 105 | 325 | 13.72% |
| SPY240531P00441000 | 2023-11-30 3:39PM EST | 2024-05-31 | 10.90 | 9.17 | 9.25 | 0.00 | - | 1 | 3 | 13.81% |
| SPY240621P00441000 | 2023-12-07 10:19AM EST | 2024-06-21 | 11.13 | 10.06 | 10.22 | 0.00 | - | 1 | 490 | 13.86% |
| SPY240628P00441000 | 2023-11-22 1:27PM EST | 2024-06-28 | 11.93 | 10.32 | 10.74 | 0.00 | - | 2 | 25 | 14.04% |
| SPY240930P00441000 | 2023-11-30 4:03PM EST | 2024-09-30 | 15.65 | 14.03 | 14.81 | 0.00 | - | 22 | 2,024 | 14.30% |
© 2023 Yahoo. All rights reserved.