Singapore markets closed
Straits Times Index
3,087.24 +10.08 (+0.33%) S&P 500
4,573.75 +6.57 (+0.14%) Dow
36,163.85 +39.29 (+0.11%) Nasdaq
14,261.56 +31.65 (+0.22%) Bitcoin USD
43,801.57 +1,523.03 (+3.60%) CMC Crypto 200
893.26 +650.58 (+268.08%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EST. Market open.
Strike:444.00
Callsfor6 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231206C00444000 | 2023-12-05 2:47PM EST | 2023-12-06 | 14.54 | 13.18 | 13.67 | +2.29 | +18.69% | 5 | 17 | 46.73% |
| SPY231207C00444000 | 2023-12-05 2:52PM EST | 2023-12-07 | 14.75 | 13.28 | 14.01 | +2.04 | +16.05% | 5 | 73 | 37.74% |
| SPY231208C00444000 | 2023-12-06 10:22AM EST | 2023-12-08 | 14.09 | 13.55 | 13.66 | +1.09 | +8.38% | 11 | 6,229 | 26.83% |
| SPY231211C00444000 | 2023-12-05 1:57PM EST | 2023-12-11 | 12.64 | 13.81 | 13.92 | 0.00 | - | 37 | 79 | 21.11% |
| SPY231212C00444000 | 2023-12-05 3:24PM EST | 2023-12-12 | 13.35 | 13.97 | 14.08 | 0.00 | - | 1 | 3 | 20.64% |
| SPY231215C00444000 | 2023-12-06 10:35AM EST | 2023-12-15 | 14.46 | 13.93 | 15.23 | +0.67 | +4.86% | 638 | 13,516 | 22.94% |
| SPY231222C00444000 | 2023-12-05 2:35PM EST | 2023-12-22 | 13.75 | 14.14 | 15.53 | 0.00 | - | 3 | 1,062 | 18.61% |
| SPY231229C00444000 | 2023-12-05 4:05PM EST | 2023-12-29 | 14.67 | 14.18 | 15.69 | 0.00 | - | 4 | 13,903 | 16.11% |
| SPY240105C00444000 | 2023-12-04 9:49AM EST | 2024-01-05 | 15.45 | 15.24 | 16.38 | 0.00 | - | 1 | 5 | 15.82% |
| SPY240112C00444000 | 2023-12-05 11:32AM EST | 2024-01-12 | 16.57 | 16.25 | 17.37 | 0.00 | - | 4 | 7 | 16.31% |
| SPY240119C00444000 | 2023-12-06 9:30AM EST | 2024-01-19 | 19.03 | 17.06 | 18.25 | +1.93 | +11.29% | 1 | 2,817 | 16.59% |
| SPY240131C00444000 | 2023-12-04 9:30AM EST | 2024-01-31 | 18.38 | 18.52 | 19.93 | 0.00 | - | 2 | 27 | 17.37% |
| SPY240216C00444000 | 2023-12-04 1:20PM EST | 2024-02-16 | 21.10 | 20.92 | 22.09 | 0.00 | - | 110 | 579 | 18.24% |
| SPY240229C00444000 | 2023-12-05 10:30AM EST | 2024-02-29 | 22.49 | 22.31 | 23.89 | 0.00 | - | 2 | 1,442 | 18.99% |
| SPY240315C00444000 | 2023-12-05 1:18PM EST | 2024-03-15 | 24.02 | 24.06 | 25.49 | 0.00 | - | 1 | 2,544 | 19.29% |
| SPY240328C00444000 | 2023-12-04 10:45AM EST | 2024-03-28 | 24.05 | 24.87 | 26.49 | 0.00 | - | 2 | 2,094 | 19.19% |
| SPY240430C00444000 | 2023-12-05 10:15AM EST | 2024-04-30 | 28.12 | 28.06 | 29.94 | 0.00 | - | 4 | 741 | 20.03% |
| SPY240531C00444000 | 2023-12-06 9:55AM EST | 2024-05-31 | 32.72 | 31.52 | 33.49 | +1.55 | +4.97% | 599 | 533 | 21.10% |
| SPY240621C00444000 | 2023-11-30 10:40AM EST | 2024-06-21 | 32.42 | 33.15 | 34.49 | 0.00 | - | 2 | 216 | 20.72% |
| SPY240628C00444000 | 2023-12-04 3:00PM EST | 2024-06-28 | 33.80 | 33.49 | 35.58 | 0.00 | - | 1 | 258 | 21.19% |
| SPY240930C00444000 | 2023-11-28 9:45AM EST | 2024-09-30 | 40.04 | 40.76 | 43.25 | 0.00 | - | 2 | 2,000 | 22.34% |
Putsfor6 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231206P00444000 | 2023-12-06 10:05AM EST | 2023-12-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,812 | 21.88% |
| SPY231207P00444000 | 2023-12-06 10:16AM EST | 2023-12-07 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 28 | 1,909 | 16.99% |
| SPY231208P00444000 | 2023-12-06 10:33AM EST | 2023-12-08 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 78 | 8,196 | 15.24% |
| SPY231211P00444000 | 2023-12-06 10:36AM EST | 2023-12-11 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 157 | 921 | 11.96% |
| SPY231212P00444000 | 2023-12-06 9:45AM EST | 2023-12-12 | 0.16 | 0.14 | 0.15 | -0.04 | -20.00% | 30 | 1,275 | 12.45% |
| SPY231215P00444000 | 2023-12-06 10:36AM EST | 2023-12-15 | 0.63 | 0.62 | 0.63 | -0.11 | -14.86% | 582 | 14,527 | 14.71% |
| SPY231222P00444000 | 2023-12-06 10:25AM EST | 2023-12-22 | 1.17 | 1.09 | 1.10 | -0.08 | -6.40% | 709 | 6,688 | 13.47% |
| SPY231229P00444000 | 2023-12-06 10:11AM EST | 2023-12-29 | 1.41 | 1.47 | 1.48 | -0.32 | -18.50% | 59 | 7,290 | 12.62% |
| SPY240105P00444000 | 2023-12-06 10:09AM EST | 2024-01-05 | 1.88 | 1.94 | 1.95 | -0.27 | -12.56% | 25 | 527 | 12.39% |
| SPY240112P00444000 | 2023-12-06 9:37AM EST | 2024-01-12 | 2.50 | 2.57 | 2.59 | -0.32 | -11.35% | 601 | 2,270 | 12.66% |
| SPY240119P00444000 | 2023-12-06 10:33AM EST | 2024-01-19 | 3.04 | 3.06 | 3.07 | -0.16 | -5.00% | 297 | 25,051 | 12.59% |
| SPY240131P00444000 | 2023-12-06 10:26AM EST | 2024-01-31 | 4.04 | 3.85 | 3.87 | -0.01 | -0.25% | 18 | 2,181 | 12.55% |
| SPY240216P00444000 | 2023-12-06 10:20AM EST | 2024-02-16 | 4.89 | 4.98 | 5.00 | -0.45 | -8.43% | 122 | 2,358 | 12.72% |
| SPY240229P00444000 | 2023-12-05 3:21PM EST | 2024-02-29 | 6.02 | 5.72 | 5.75 | 0.00 | - | 1 | 22 | 12.69% |
| SPY240315P00444000 | 2023-12-06 10:25AM EST | 2024-03-15 | 6.90 | 6.77 | 6.80 | -0.26 | -3.63% | 4 | 1,323 | 12.94% |
| SPY240328P00444000 | 2023-12-05 11:29AM EST | 2024-03-28 | 7.99 | 7.59 | 7.66 | 0.00 | - | 10 | 19 | 13.11% |
| SPY240430P00444000 | 2023-12-06 9:51AM EST | 2024-04-30 | 9.15 | 9.29 | 9.33 | -0.55 | -5.67% | 1 | 4 | 13.12% |
| SPY240531P00444000 | 2023-12-05 10:00AM EST | 2024-05-31 | 11.32 | 10.84 | 10.89 | 0.00 | - | 2 | 5 | 13.24% |
| SPY240621P00444000 | 2023-12-04 2:46PM EST | 2024-06-21 | 12.32 | 11.81 | 11.90 | 0.00 | - | 1 | 155 | 13.32% |
| SPY240628P00444000 | 2023-11-22 9:40AM EST | 2024-06-28 | 12.51 | 11.98 | 12.50 | 0.00 | - | 4 | 144 | 13.55% |
| SPY240930P00444000 | 2023-11-28 11:35AM EST | 2024-09-30 | 15.94 | 15.94 | 16.66 | 0.00 | - | - | 1 | 13.88% |
© 2023 Yahoo. All rights reserved.