Singapore markets closed
Straits Times Index
3,084.08 -6.23 (-0.20%) S&P 500
4,594.63 +26.83 (+0.59%) Dow
36,245.50 +294.60 (+0.82%) Nasdaq
14,305.03 +78.83 (+0.55%) Bitcoin USD
41,724.68 +2,269.71 (+5.75%) CMC Crypto 200
861.42 +69.86 (+8.83%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:443.00
Callsfor4 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231204C00443000 | 2023-12-01 3:38PM EST | 2023-12-04 | 15.99 | 0.00 | 0.00 | 0.00 | - | 830 | 0 | 0.00% |
| SPY231205C00443000 | 2023-12-01 3:51PM EST | 2023-12-05 | 16.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPY231206C00443000 | 2023-12-01 12:54PM EST | 2023-12-06 | 16.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY231207C00443000 | 2023-12-01 10:49AM EST | 2023-12-07 | 13.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY231208C00443000 | 2023-12-01 3:09PM EST | 2023-12-08 | 16.16 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPY231215C00443000 | 2023-12-01 3:49PM EST | 2023-12-15 | 17.87 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| SPY231222C00443000 | 2023-12-01 12:51PM EST | 2023-12-22 | 18.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY231229C00443000 | 2023-12-01 2:45PM EST | 2023-12-29 | 17.63 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY240105C00443000 | 2023-12-01 1:32PM EST | 2024-01-05 | 18.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY240112C00443000 | 2023-12-01 12:10PM EST | 2024-01-12 | 18.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240119C00443000 | 2023-12-01 3:51PM EST | 2024-01-19 | 20.14 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SPY240131C00443000 | 2023-12-01 11:11AM EST | 2024-01-31 | 19.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240216C00443000 | 2023-12-01 3:57PM EST | 2024-02-16 | 24.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240229C00443000 | 2023-12-01 9:37AM EST | 2024-02-29 | 22.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240315C00443000 | 2023-12-01 3:51PM EST | 2024-03-15 | 26.88 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| SPY240328C00443000 | 2023-11-29 12:32PM EST | 2024-03-28 | 25.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240430C00443000 | 2023-12-01 11:53AM EST | 2024-04-30 | 30.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531C00443000 | 2023-11-30 2:32PM EST | 2024-05-31 | 31.22 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.00% |
| SPY240621C00443000 | 2023-12-01 11:58AM EST | 2024-06-21 | 35.84 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 0.00% |
| SPY240628C00443000 | 2023-12-01 11:59AM EST | 2024-06-28 | 36.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930C00443000 | 2023-11-29 10:56AM EST | 2024-09-30 | 42.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor4 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231204P00443000 | 2023-12-01 3:57PM EST | 2023-12-04 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,505 | 0 | 12.50% |
| SPY231205P00443000 | 2023-12-01 4:11PM EST | 2023-12-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 12.50% |
| SPY231206P00443000 | 2023-12-01 4:01PM EST | 2023-12-06 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10,314 | 0 | 6.25% |
| SPY231207P00443000 | 2023-12-01 4:09PM EST | 2023-12-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 926 | 0 | 6.25% |
| SPY231208P00443000 | 2023-12-01 4:09PM EST | 2023-12-08 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,624 | 0 | 6.25% |
| SPY231211P00443000 | 2023-12-01 3:36PM EST | 2023-12-11 | 0.16 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| SPY231215P00443000 | 2023-12-01 4:07PM EST | 2023-12-15 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,741 | 0 | 3.13% |
| SPY231222P00443000 | 2023-12-01 3:55PM EST | 2023-12-22 | 1.05 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 3.13% |
| SPY231229P00443000 | 2023-12-01 4:13PM EST | 2023-12-29 | 1.42 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 3.13% |
| SPY240105P00443000 | 2023-12-01 3:56PM EST | 2024-01-05 | 1.83 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| SPY240112P00443000 | 2023-12-01 3:58PM EST | 2024-01-12 | 2.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| SPY240119P00443000 | 2023-12-01 4:07PM EST | 2024-01-19 | 2.76 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 3.13% |
| SPY240131P00443000 | 2023-12-01 4:04PM EST | 2024-01-31 | 3.57 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 1.56% |
| SPY240216P00443000 | 2023-12-01 3:51PM EST | 2024-02-16 | 4.67 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| SPY240229P00443000 | 2023-12-01 2:39PM EST | 2024-02-29 | 5.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SPY240315P00443000 | 2023-12-01 12:59PM EST | 2024-03-15 | 6.21 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 1.56% |
| SPY240328P00443000 | 2023-11-30 2:10PM EST | 2024-03-28 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY240430P00443000 | 2023-12-01 10:55AM EST | 2024-04-30 | 9.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SPY240531P00443000 | 2023-12-01 11:14AM EST | 2024-05-31 | 10.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY240621P00443000 | 2023-12-01 11:16AM EST | 2024-06-21 | 11.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| SPY240628P00443000 | 2023-11-24 12:53PM EST | 2024-06-28 | 12.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2023 Yahoo. All rights reserved.