Singapore markets close in 12 minutes
Straits Times Index
3,109.12 +34.86 (+1.13%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,524.30 +10.58 (+0.14%) Bitcoin USD
43,218.11 -524.88 (-1.20%) CMC Crypto 200
894.56 +1.85 (+0.21%)
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:448.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208C00448000 | 2023-12-07 3:59PM EST | 2023-12-08 | 10.34 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| SPY231211C00448000 | 2023-12-07 3:41PM EST | 2023-12-11 | 10.43 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SPY231212C00448000 | 2023-12-07 3:02PM EST | 2023-12-12 | 10.49 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SPY231213C00448000 | 2023-12-07 4:11PM EST | 2023-12-13 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231214C00448000 | 2023-12-07 1:58PM EST | 2023-12-14 | 11.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY231215C00448000 | 2023-12-07 4:11PM EST | 2023-12-15 | 11.17 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 0.00% |
| SPY231218C00448000 | 2023-12-07 4:11PM EST | 2023-12-18 | 11.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY231219C00448000 | 2023-12-07 4:04PM EST | 2023-12-19 | 11.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231220C00448000 | 2023-12-07 1:21PM EST | 2023-12-20 | 11.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231222C00448000 | 2023-12-07 2:19PM EST | 2023-12-22 | 12.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY231229C00448000 | 2023-12-07 2:37PM EST | 2023-12-29 | 12.19 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SPY240105C00448000 | 2023-12-07 3:31PM EST | 2024-01-05 | 13.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240112C00448000 | 2023-12-07 4:09PM EST | 2024-01-12 | 14.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240119C00448000 | 2023-12-07 3:56PM EST | 2024-01-19 | 15.17 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| SPY240131C00448000 | 2023-12-06 1:11PM EST | 2024-01-31 | 15.18 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 0.00% |
| SPY240216C00448000 | 2023-12-07 1:15PM EST | 2024-02-16 | 19.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240229C00448000 | 2023-12-07 9:30AM EST | 2024-02-29 | 19.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240315C00448000 | 2023-12-06 11:23AM EST | 2024-03-15 | 21.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240328C00448000 | 2023-11-29 3:57PM EST | 2024-03-28 | 21.05 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| SPY240430C00448000 | 2023-12-06 10:51AM EST | 2024-04-30 | 25.91 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| SPY240531C00448000 | 2023-12-07 10:16AM EST | 2024-05-31 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00448000 | 2023-12-06 1:07PM EST | 2024-06-21 | 30.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240628C00448000 | 2023-12-01 12:41PM EST | 2024-06-28 | 32.84 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240930C00448000 | 2023-11-29 10:20AM EST | 2024-09-30 | 38.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208P00448000 | 2023-12-07 4:14PM EST | 2023-12-08 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21,031 | 0 | 12.50% |
| SPY231211P00448000 | 2023-12-07 4:13PM EST | 2023-12-11 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4,565 | 0 | 6.25% |
| SPY231212P00448000 | 2023-12-07 4:13PM EST | 2023-12-12 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,150 | 0 | 6.25% |
| SPY231213P00448000 | 2023-12-07 4:08PM EST | 2023-12-13 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2,422 | 0 | 3.13% |
| SPY231214P00448000 | 2023-12-07 4:14PM EST | 2023-12-14 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,692 | 0 | 3.13% |
| SPY231215P00448000 | 2023-12-07 4:13PM EST | 2023-12-15 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4,285 | 0 | 3.13% |
| SPY231218P00448000 | 2023-12-07 4:13PM EST | 2023-12-18 | 1.06 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 3.13% |
| SPY231219P00448000 | 2023-12-07 4:08PM EST | 2023-12-19 | 1.18 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| SPY231220P00448000 | 2023-12-07 3:44PM EST | 2023-12-20 | 1.29 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| SPY231222P00448000 | 2023-12-07 4:08PM EST | 2023-12-22 | 1.51 | 0.00 | 0.00 | 0.00 | - | 763 | 0 | 3.13% |
| SPY231229P00448000 | 2023-12-07 3:44PM EST | 2023-12-29 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2,293 | 0 | 1.56% |
| SPY240105P00448000 | 2023-12-07 4:07PM EST | 2024-01-05 | 2.55 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 1.56% |
| SPY240112P00448000 | 2023-12-07 3:58PM EST | 2024-01-12 | 3.18 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 1.56% |
| SPY240119P00448000 | 2023-12-07 4:14PM EST | 2024-01-19 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3,165 | 0 | 1.56% |
| SPY240131P00448000 | 2023-12-07 4:07PM EST | 2024-01-31 | 4.58 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| SPY240216P00448000 | 2023-12-07 4:09PM EST | 2024-02-16 | 5.76 | 0.00 | 0.00 | 0.00 | - | 883 | 0 | 1.56% |
| SPY240229P00448000 | 2023-12-07 3:55PM EST | 2024-02-29 | 6.49 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.78% |
| SPY240315P00448000 | 2023-12-07 2:52PM EST | 2024-03-15 | 7.56 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.78% |
| SPY240328P00448000 | 2023-12-07 10:23AM EST | 2024-03-28 | 8.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY240430P00448000 | 2023-12-07 12:53PM EST | 2024-04-30 | 10.18 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.78% |
| SPY240531P00448000 | 2023-12-04 9:39AM EST | 2024-05-31 | 12.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY240621P00448000 | 2023-12-06 12:51PM EST | 2024-06-21 | 13.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| SPY240628P00448000 | 2023-12-05 11:32AM EST | 2024-06-28 | 13.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SPY240930P00448000 | 2023-12-05 10:24AM EST | 2024-09-30 | 17.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2023 Yahoo. All rights reserved.