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
44,515.43 +1,125.98 (+2.60%) 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:452.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208C00452000 | 2023-12-08 4:11PM EST | 2023-12-08 | 7.92 | 7.39 | 8.59 | +1.66 | +26.52% | 541 | 6,410 | 28.76% |
| SPY231211C00452000 | 2023-12-08 4:00PM EST | 2023-12-11 | 8.32 | 8.03 | 8.20 | +1.84 | +28.40% | 864 | 523 | 3.13% |
| SPY231212C00452000 | 2023-12-08 3:46PM EST | 2023-12-12 | 8.65 | 8.20 | 8.35 | +1.53 | +21.49% | 142 | 1,427 | 10.08% |
| SPY231213C00452000 | 2023-12-08 4:05PM EST | 2023-12-13 | 8.53 | 8.50 | 8.63 | +0.99 | +13.13% | 66 | 929 | 12.09% |
| SPY231214C00452000 | 2023-12-08 2:28PM EST | 2023-12-14 | 9.12 | 8.83 | 8.98 | +1.11 | +13.86% | 367 | 2,204 | 13.60% |
| SPY231215C00452000 | 2023-12-08 4:02PM EST | 2023-12-15 | 9.02 | 8.33 | 9.05 | +1.23 | +15.79% | 1,366 | 11,060 | 13.12% |
| SPY231218C00452000 | 2023-12-08 2:43PM EST | 2023-12-18 | 9.20 | 8.32 | 9.61 | +1.25 | +15.72% | 2 | 186 | 13.70% |
| SPY231219C00452000 | 2023-12-08 2:13PM EST | 2023-12-19 | 8.77 | 8.25 | 9.69 | +0.87 | +11.01% | 12 | 651 | 13.44% |
| SPY231220C00452000 | 2023-12-07 2:46PM EST | 2023-12-20 | 8.02 | 8.43 | 9.69 | 0.00 | - | 797 | 400 | 12.92% |
| SPY231221C00452000 | 2023-12-07 10:13AM EST | 2023-12-21 | 7.45 | 7.12 | 7.55 | 0.00 | - | - | - | 0.00% |
| SPY231222C00452000 | 2023-12-08 4:12PM EST | 2023-12-22 | 9.16 | 8.63 | 9.85 | +0.91 | +11.03% | 77 | 2,570 | 12.59% |
| SPY231229C00452000 | 2023-12-08 4:09PM EST | 2023-12-29 | 9.83 | 9.69 | 9.99 | +0.80 | +8.86% | 344 | 3,903 | 10.79% |
| SPY240105C00452000 | 2023-12-08 12:15PM EST | 2024-01-05 | 11.10 | 10.63 | 11.00 | +1.27 | +12.92% | 65 | 440 | 11.76% |
| SPY240112C00452000 | 2023-12-08 10:46AM EST | 2024-01-12 | 11.44 | 11.42 | 12.62 | +0.28 | +2.51% | 3 | 11 | 13.73% |
| SPY240119C00452000 | 2023-12-08 3:58PM EST | 2024-01-19 | 13.14 | 12.92 | 13.00 | +1.04 | +8.60% | 152 | 4,163 | 13.22% |
| SPY240126C00452000 | 2023-12-07 11:14AM EST | 2024-01-26 | 12.43 | 12.23 | 12.31 | 0.00 | - | - | - | 11.14% |
| SPY240131C00452000 | 2023-12-08 3:21PM EST | 2024-01-31 | 14.75 | 14.57 | 14.66 | +1.15 | +8.46% | 14 | 853 | 14.20% |
| SPY240216C00452000 | 2023-12-08 1:08PM EST | 2024-02-16 | 16.37 | 16.97 | 17.07 | +0.30 | +1.87% | 12 | 554 | 15.63% |
| SPY240229C00452000 | 2023-12-07 1:14PM EST | 2024-02-29 | 17.71 | 18.50 | 18.61 | 0.00 | - | 3 | 525 | 16.19% |
| SPY240315C00452000 | 2023-12-08 3:42PM EST | 2024-03-15 | 20.67 | 19.93 | 20.61 | +1.21 | +6.22% | 76 | 3,884 | 17.07% |
| SPY240430C00452000 | 2023-12-05 12:35PM EST | 2024-04-30 | 22.32 | 23.56 | 25.57 | 0.00 | - | 4 | 284 | 18.50% |
| SPY240531C00452000 | 2023-12-06 10:32AM EST | 2024-05-31 | 27.47 | 27.95 | 28.34 | +0.95 | +3.58% | 15 | 146 | 19.01% |
| SPY240628C00452000 | 2023-11-29 9:58AM EST | 2024-06-28 | 29.55 | 29.16 | 31.48 | 0.00 | - | 2 | 41 | 19.99% |
| SPY240930C00452000 | 2023-11-29 11:17AM EST | 2024-09-30 | 35.50 | 36.57 | 39.48 | 0.00 | - | 12 | 61 | 21.45% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208P00452000 | 2023-12-08 3:58PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 13,444 | 20,985 | 14.45% |
| SPY231211P00452000 | 2023-12-08 4:14PM EST | 2023-12-11 | 0.04 | 0.03 | 0.04 | -0.23 | -85.19% | 18,319 | 5,506 | 8.79% |
| SPY231212P00452000 | 2023-12-08 4:14PM EST | 2023-12-12 | 0.12 | 0.12 | 0.13 | -0.46 | -79.31% | 4,146 | 3,363 | 9.77% |
| SPY231213P00452000 | 2023-12-08 4:14PM EST | 2023-12-13 | 0.35 | 0.34 | 0.35 | -0.61 | -63.54% | 1,498 | 4,299 | 11.39% |
| SPY231214P00452000 | 2023-12-08 4:05PM EST | 2023-12-14 | 0.52 | 0.48 | 0.50 | -0.64 | -55.17% | 651 | 543 | 11.72% |
| SPY231215P00452000 | 2023-12-08 4:13PM EST | 2023-12-15 | 0.91 | 0.88 | 0.89 | -0.86 | -48.59% | 8,045 | 10,662 | 13.36% |
| SPY231218P00452000 | 2023-12-08 4:12PM EST | 2023-12-18 | 1.04 | 0.99 | 1.01 | -0.86 | -45.26% | 841 | 1,376 | 11.95% |
| SPY231219P00452000 | 2023-12-08 3:37PM EST | 2023-12-19 | 1.07 | 1.12 | 1.13 | -1.01 | -48.56% | 308 | 475 | 11.96% |
| SPY231220P00452000 | 2023-12-08 3:52PM EST | 2023-12-20 | 1.24 | 1.24 | 1.26 | -0.79 | -38.92% | 253 | 187 | 12.02% |
| SPY231221P00452000 | 2023-12-07 2:40PM EST | 2023-12-21 | 2.19 | 2.24 | 2.25 | 0.00 | - | - | - | 15.11% |
| SPY231222P00452000 | 2023-12-08 4:12PM EST | 2023-12-22 | 1.51 | 1.48 | 1.49 | -0.89 | -37.08% | 1,074 | 3,976 | 12.02% |
| SPY231229P00452000 | 2023-12-08 3:58PM EST | 2023-12-29 | 1.98 | 1.97 | 1.99 | -0.94 | -32.19% | 1,062 | 3,751 | 11.35% |
| SPY240105P00452000 | 2023-12-08 4:08PM EST | 2024-01-05 | 2.62 | 2.58 | 2.60 | -0.93 | -26.20% | 608 | 1,133 | 11.31% |
| SPY240112P00452000 | 2023-12-08 3:57PM EST | 2024-01-12 | 3.26 | 3.25 | 3.28 | -0.96 | -22.75% | 46 | 150 | 11.52% |
| SPY240119P00452000 | 2023-12-08 4:08PM EST | 2024-01-19 | 3.82 | 3.78 | 3.80 | -0.91 | -19.24% | 549 | 3,855 | 11.48% |
| SPY240126P00452000 | 2023-12-07 4:00PM EST | 2024-01-26 | 5.33 | 5.31 | 5.35 | 0.00 | - | - | - | 13.15% |
| SPY240131P00452000 | 2023-12-08 4:07PM EST | 2024-01-31 | 4.75 | 4.70 | 4.74 | -0.96 | -16.81% | 175 | 3,517 | 11.61% |
| SPY240216P00452000 | 2023-12-08 4:11PM EST | 2024-02-16 | 5.95 | 5.89 | 5.93 | -1.03 | -14.76% | 632 | 1,689 | 11.81% |
| SPY240229P00452000 | 2023-12-08 2:19PM EST | 2024-02-29 | 6.75 | 6.64 | 6.69 | -0.90 | -11.76% | 1 | 553 | 11.78% |
| SPY240315P00452000 | 2023-12-08 12:42PM EST | 2024-03-15 | 8.16 | 7.69 | 7.75 | -0.52 | -5.99% | 34 | 1,077 | 12.02% |
| SPY240430P00452000 | 2023-12-07 3:35PM EST | 2024-04-30 | 10.46 | 10.30 | 10.38 | -0.88 | -7.76% | 1 | 98 | 12.31% |
| SPY240531P00452000 | 2023-12-08 10:28AM EST | 2024-05-31 | 12.13 | 11.88 | 11.99 | -2.26 | -15.71% | 7 | 13 | 12.48% |
| SPY240628P00452000 | 2023-12-04 3:06PM EST | 2024-06-28 | 15.07 | 13.05 | 13.57 | 0.00 | - | 3 | 32 | 12.78% |
| SPY240930P00452000 | 2023-11-29 9:32AM EST | 2024-09-30 | 18.00 | 16.86 | 17.75 | 0.00 | - | 1 | 3 | 13.16% |
© 2023 Yahoo. All rights reserved.