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
7,556.20 +42.48 (+0.57%) Bitcoin USD
43,266.20 +35.30 (+0.08%) CMC Crypto 200
896.03 +3.31 (+0.37%)
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:454.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208C00454000 | 2023-12-07 4:13PM EST | 2023-12-08 | 4.49 | 0.00 | 0.00 | 0.00 | - | 2,702 | 0 | 0.00% |
| SPY231211C00454000 | 2023-12-07 4:05PM EST | 2023-12-11 | 4.85 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 0.00% |
| SPY231212C00454000 | 2023-12-07 4:10PM EST | 2023-12-12 | 5.27 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 0.00% |
| SPY231213C00454000 | 2023-12-07 3:49PM EST | 2023-12-13 | 5.85 | 0.00 | 0.00 | 0.00 | - | 790 | 0 | 0.00% |
| SPY231214C00454000 | 2023-12-07 3:59PM EST | 2023-12-14 | 6.29 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| SPY231215C00454000 | 2023-12-07 4:14PM EST | 2023-12-15 | 6.18 | 0.00 | 0.00 | 0.00 | - | 2,198 | 0 | 0.00% |
| SPY231218C00454000 | 2023-12-07 3:32PM EST | 2023-12-18 | 6.44 | 0.00 | 0.00 | 0.00 | - | 1,787 | 0 | 0.00% |
| SPY231219C00454000 | 2023-12-07 2:22PM EST | 2023-12-19 | 6.87 | 0.00 | 0.00 | 0.00 | - | 1,553 | 0 | 0.00% |
| SPY231220C00454000 | 2023-12-07 3:54PM EST | 2023-12-20 | 6.56 | 0.00 | 0.00 | 0.00 | - | 874 | 0 | 0.00% |
| SPY231222C00454000 | 2023-12-07 4:14PM EST | 2023-12-22 | 6.70 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| SPY231229C00454000 | 2023-12-07 3:54PM EST | 2023-12-29 | 7.52 | 0.00 | 0.00 | 0.00 | - | 676 | 0 | 0.00% |
| SPY240105C00454000 | 2023-12-07 3:05PM EST | 2024-01-05 | 8.46 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| SPY240112C00454000 | 2023-12-07 3:25PM EST | 2024-01-12 | 9.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240119C00454000 | 2023-12-07 4:01PM EST | 2024-01-19 | 10.62 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 0.00% |
| SPY240131C00454000 | 2023-12-07 4:14PM EST | 2024-01-31 | 12.18 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPY240216C00454000 | 2023-12-07 2:08PM EST | 2024-02-16 | 14.85 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| SPY240229C00454000 | 2023-12-07 2:31PM EST | 2024-02-29 | 16.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240315C00454000 | 2023-12-07 9:32AM EST | 2024-03-15 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240430C00454000 | 2023-12-06 10:58AM EST | 2024-04-30 | 21.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240531C00454000 | 2023-12-07 11:56AM EST | 2024-05-31 | 25.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240628C00454000 | 2023-12-01 1:18PM EST | 2024-06-28 | 28.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930C00454000 | 2023-11-22 2:41PM EST | 2024-09-30 | 33.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208P00454000 | 2023-12-07 4:14PM EST | 2023-12-08 | 0.30 | 0.00 | 0.00 | 0.00 | - | 43,778 | 0 | 3.13% |
| SPY231211P00454000 | 2023-12-07 4:14PM EST | 2023-12-11 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10,980 | 0 | 1.56% |
| SPY231212P00454000 | 2023-12-07 4:14PM EST | 2023-12-12 | 0.97 | 0.00 | 0.00 | 0.00 | - | 6,380 | 0 | 1.56% |
| SPY231213P00454000 | 2023-12-07 4:14PM EST | 2023-12-13 | 1.43 | 0.00 | 0.00 | 0.00 | - | 9,821 | 0 | 1.56% |
| SPY231214P00454000 | 2023-12-07 4:09PM EST | 2023-12-14 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2,146 | 0 | 1.56% |
| SPY231215P00454000 | 2023-12-07 4:14PM EST | 2023-12-15 | 2.39 | 0.00 | 0.00 | 0.00 | - | 10,185 | 0 | 1.56% |
| SPY231218P00454000 | 2023-12-07 3:51PM EST | 2023-12-18 | 2.52 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 1.56% |
| SPY231219P00454000 | 2023-12-07 3:40PM EST | 2023-12-19 | 2.66 | 0.00 | 0.00 | 0.00 | - | 820 | 0 | 1.56% |
| SPY231220P00454000 | 2023-12-07 3:50PM EST | 2023-12-20 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1,555 | 0 | 1.56% |
| SPY231222P00454000 | 2023-12-07 4:14PM EST | 2023-12-22 | 3.05 | 0.00 | 0.00 | 0.00 | - | 899 | 0 | 1.56% |
| SPY231229P00454000 | 2023-12-07 4:14PM EST | 2023-12-29 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2,172 | 0 | 0.78% |
| SPY240105P00454000 | 2023-12-07 4:13PM EST | 2024-01-05 | 4.18 | 0.00 | 0.00 | 0.00 | - | 913 | 0 | 0.78% |
| SPY240112P00454000 | 2023-12-07 1:16PM EST | 2024-01-12 | 4.91 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.78% |
| SPY240119P00454000 | 2023-12-07 4:00PM EST | 2024-01-19 | 5.41 | 0.00 | 0.00 | 0.00 | - | 1,734 | 0 | 0.78% |
| SPY240131P00454000 | 2023-12-07 4:04PM EST | 2024-01-31 | 6.31 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.78% |
| SPY240216P00454000 | 2023-12-07 4:02PM EST | 2024-02-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.39% |
| SPY240229P00454000 | 2023-12-07 1:02PM EST | 2024-02-29 | 8.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY240315P00454000 | 2023-12-07 3:02PM EST | 2024-03-15 | 9.28 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.39% |
| SPY240430P00454000 | 2023-12-07 3:57PM EST | 2024-04-30 | 11.86 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 0.39% |
| SPY240531P00454000 | 2023-12-07 9:47AM EST | 2024-05-31 | 14.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY240628P00454000 | 2023-12-04 3:56PM EST | 2024-06-28 | 15.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SPY240930P00454000 | 2023-12-04 2:37PM EST | 2024-09-30 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
© 2023 Yahoo. All rights reserved.