Singapore markets close in 26 minutes
Straits Times Index
3,106.73 +32.47 (+1.06%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,515.94 +2.22 (+0.03%) Bitcoin USD
43,254.68 -427.60 (-0.98%) CMC Crypto 200
895.15 +2.43 (+0.27%)
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:451.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208C00451000 | 2023-12-07 4:07PM EST | 2023-12-08 | 7.27 | 0.00 | 0.00 | 0.00 | - | 803 | 0 | 0.00% |
| SPY231211C00451000 | 2023-12-07 3:20PM EST | 2023-12-11 | 7.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SPY231212C00451000 | 2023-12-07 3:04PM EST | 2023-12-12 | 7.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY231213C00451000 | 2023-12-07 3:07PM EST | 2023-12-13 | 8.28 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| SPY231214C00451000 | 2023-12-07 3:53PM EST | 2023-12-14 | 8.59 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| SPY231215C00451000 | 2023-12-07 3:58PM EST | 2023-12-15 | 8.76 | 0.00 | 0.00 | 0.00 | - | 2,104 | 0 | 0.00% |
| SPY231218C00451000 | 2023-12-07 3:51PM EST | 2023-12-18 | 8.60 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| SPY231219C00451000 | 2023-12-07 1:16PM EST | 2023-12-19 | 8.70 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| SPY231222C00451000 | 2023-12-07 3:55PM EST | 2023-12-22 | 9.13 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SPY231229C00451000 | 2023-12-07 3:59PM EST | 2023-12-29 | 9.73 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| SPY240105C00451000 | 2023-12-07 1:30PM EST | 2024-01-05 | 10.64 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPY240112C00451000 | 2023-12-07 1:06PM EST | 2024-01-12 | 12.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY240119C00451000 | 2023-12-07 3:40PM EST | 2024-01-19 | 12.71 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPY240131C00451000 | 2023-12-07 2:36PM EST | 2024-01-31 | 14.57 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY240216C00451000 | 2023-12-07 9:34AM EST | 2024-02-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240229C00451000 | 2023-12-07 3:09PM EST | 2024-02-29 | 18.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240315C00451000 | 2023-12-07 3:54PM EST | 2024-03-15 | 20.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240430C00451000 | 2023-12-07 3:57PM EST | 2024-04-30 | 24.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00451000 | 2023-12-06 11:48AM EST | 2024-05-31 | 26.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240621C00451000 | 2023-12-07 12:17PM EST | 2024-06-21 | 29.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628C00451000 | 2023-12-01 3:39PM EST | 2024-06-28 | 30.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930C00451000 | 2023-11-29 10:13AM EST | 2024-09-30 | 36.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208P00451000 | 2023-12-07 4:14PM EST | 2023-12-08 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22,359 | 0 | 6.25% |
| SPY231211P00451000 | 2023-12-07 4:14PM EST | 2023-12-11 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6,651 | 0 | 3.13% |
| SPY231212P00451000 | 2023-12-07 4:14PM EST | 2023-12-12 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,084 | 0 | 3.13% |
| SPY231213P00451000 | 2023-12-07 4:00PM EST | 2023-12-13 | 0.80 | 0.00 | 0.00 | 0.00 | - | 666 | 0 | 3.13% |
| SPY231214P00451000 | 2023-12-07 4:12PM EST | 2023-12-14 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1,467 | 0 | 3.13% |
| SPY231215P00451000 | 2023-12-07 4:06PM EST | 2023-12-15 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4,578 | 0 | 3.13% |
| SPY231218P00451000 | 2023-12-07 3:55PM EST | 2023-12-18 | 1.63 | 0.00 | 0.00 | 0.00 | - | 828 | 0 | 1.56% |
| SPY231219P00451000 | 2023-12-07 3:58PM EST | 2023-12-19 | 1.78 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| SPY231220P00451000 | 2023-12-07 3:58PM EST | 2023-12-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| SPY231222P00451000 | 2023-12-07 4:09PM EST | 2023-12-22 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1,268 | 0 | 1.56% |
| SPY231229P00451000 | 2023-12-07 4:00PM EST | 2023-12-29 | 2.68 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 1.56% |
| SPY240105P00451000 | 2023-12-07 3:52PM EST | 2024-01-05 | 3.25 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 1.56% |
| SPY240112P00451000 | 2023-12-07 3:01PM EST | 2024-01-12 | 3.97 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 1.56% |
| SPY240119P00451000 | 2023-12-07 3:54PM EST | 2024-01-19 | 4.45 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 0.78% |
| SPY240131P00451000 | 2023-12-07 3:05PM EST | 2024-01-31 | 5.38 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.78% |
| SPY240216P00451000 | 2023-12-07 3:20PM EST | 2024-02-16 | 6.48 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.78% |
| SPY240229P00451000 | 2023-12-07 4:08PM EST | 2024-02-29 | 7.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| SPY240315P00451000 | 2023-12-07 1:27PM EST | 2024-03-15 | 8.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| SPY240430P00451000 | 2023-12-01 2:37PM EST | 2024-04-30 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY240531P00451000 | 2023-12-07 11:04AM EST | 2024-05-31 | 12.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| SPY240621P00451000 | 2023-12-07 2:33PM EST | 2024-06-21 | 13.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| SPY240628P00451000 | 2023-12-04 11:17AM EST | 2024-06-28 | 15.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY240930P00451000 | 2023-12-06 10:34AM EST | 2024-09-30 | 18.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2023 Yahoo. All rights reserved.