Singapore markets close in 9 minutes
Straits Times Index
3,106.52 +32.26 (+1.05%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,532.45 +18.73 (+0.25%) Bitcoin USD
43,212.89 -497.68 (-1.14%) CMC Crypto 200
894.16 +1.45 (+0.16%)
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:458.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208C00458000 | 2023-12-07 4:14PM EST | 2023-12-08 | 1.66 | 0.00 | 0.00 | 0.00 | - | 111,027 | 0 | 0.00% |
| SPY231211C00458000 | 2023-12-07 4:14PM EST | 2023-12-11 | 2.07 | 0.00 | 0.00 | 0.00 | - | 21,628 | 0 | 0.00% |
| SPY231212C00458000 | 2023-12-07 4:14PM EST | 2023-12-12 | 2.67 | 0.00 | 0.00 | 0.00 | - | 12,380 | 0 | 0.00% |
| SPY231213C00458000 | 2023-12-07 4:14PM EST | 2023-12-13 | 3.25 | 0.00 | 0.00 | 0.00 | - | 8,564 | 0 | 0.00% |
| SPY231214C00458000 | 2023-12-07 4:14PM EST | 2023-12-14 | 3.63 | 0.00 | 0.00 | 0.00 | - | 3,757 | 0 | 0.00% |
| SPY231215C00458000 | 2023-12-07 4:14PM EST | 2023-12-15 | 3.65 | 0.00 | 0.00 | 0.00 | - | 53,936 | 0 | 0.00% |
| SPY231218C00458000 | 2023-12-07 3:58PM EST | 2023-12-18 | 3.83 | 0.00 | 0.00 | 0.00 | - | 2,292 | 0 | 0.00% |
| SPY231219C00458000 | 2023-12-07 4:09PM EST | 2023-12-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.00% |
| SPY231220C00458000 | 2023-12-07 4:13PM EST | 2023-12-20 | 3.94 | 0.00 | 0.00 | 0.00 | - | 1,292 | 0 | 0.00% |
| SPY231222C00458000 | 2023-12-07 4:14PM EST | 2023-12-22 | 4.21 | 0.00 | 0.00 | 0.00 | - | 1,701 | 0 | 0.00% |
| SPY231229C00458000 | 2023-12-07 4:14PM EST | 2023-12-29 | 4.98 | 0.00 | 0.00 | 0.00 | - | 11,714 | 0 | 0.00% |
| SPY240105C00458000 | 2023-12-07 4:11PM EST | 2024-01-05 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1,557 | 0 | 0.00% |
| SPY240112C00458000 | 2023-12-07 3:59PM EST | 2024-01-12 | 7.29 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| SPY240119C00458000 | 2023-12-07 4:00PM EST | 2024-01-19 | 8.04 | 0.00 | 0.00 | 0.00 | - | 2,484 | 0 | 0.00% |
| SPY240131C00458000 | 2023-12-07 4:02PM EST | 2024-01-31 | 9.70 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| SPY240216C00458000 | 2023-12-07 4:12PM EST | 2024-02-16 | 11.95 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 0.00% |
| SPY240229C00458000 | 2023-12-07 12:52PM EST | 2024-02-29 | 13.51 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| SPY240315C00458000 | 2023-12-07 3:52PM EST | 2024-03-15 | 15.20 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| SPY240430C00458000 | 2023-12-04 12:05PM EST | 2024-04-30 | 18.35 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| SPY240531C00458000 | 2023-12-07 3:59PM EST | 2024-05-31 | 22.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240628C00458000 | 2023-12-07 12:05PM EST | 2024-06-28 | 24.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240930C00458000 | 2023-11-13 9:49AM EST | 2024-09-30 | 22.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208P00458000 | 2023-12-07 4:14PM EST | 2023-12-08 | 1.51 | 0.00 | 0.00 | 0.00 | - | 97,657 | 0 | 0.39% |
| SPY231211P00458000 | 2023-12-07 4:14PM EST | 2023-12-11 | 1.85 | 0.00 | 0.00 | 0.00 | - | 24,843 | 0 | 0.20% |
| SPY231212P00458000 | 2023-12-07 4:14PM EST | 2023-12-12 | 2.38 | 0.00 | 0.00 | 0.00 | - | 9,125 | 0 | 0.20% |
| SPY231213P00458000 | 2023-12-07 4:11PM EST | 2023-12-13 | 2.88 | 0.00 | 0.00 | 0.00 | - | 5,612 | 0 | 0.20% |
| SPY231214P00458000 | 2023-12-07 4:14PM EST | 2023-12-14 | 3.08 | 0.00 | 0.00 | 0.00 | - | 11,859 | 0 | 0.10% |
| SPY231215P00458000 | 2023-12-07 4:14PM EST | 2023-12-15 | 4.15 | 0.00 | 0.00 | 0.00 | - | 13,646 | 0 | 0.10% |
| SPY231218P00458000 | 2023-12-07 4:12PM EST | 2023-12-18 | 4.30 | 0.00 | 0.00 | 0.00 | - | 877 | 0 | 0.10% |
| SPY231219P00458000 | 2023-12-07 4:14PM EST | 2023-12-19 | 4.42 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.10% |
| SPY231220P00458000 | 2023-12-07 3:57PM EST | 2023-12-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 0.10% |
| SPY231222P00458000 | 2023-12-07 4:14PM EST | 2023-12-22 | 4.78 | 0.00 | 0.00 | 0.00 | - | 4,880 | 0 | 0.10% |
| SPY231229P00458000 | 2023-12-07 4:14PM EST | 2023-12-29 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4,192 | 0 | 0.10% |
| SPY240105P00458000 | 2023-12-07 3:59PM EST | 2024-01-05 | 5.73 | 0.00 | 0.00 | 0.00 | - | 836 | 0 | 0.05% |
| SPY240112P00458000 | 2023-12-07 4:04PM EST | 2024-01-12 | 6.45 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.05% |
| SPY240119P00458000 | 2023-12-07 4:11PM EST | 2024-01-19 | 6.97 | 0.00 | 0.00 | 0.00 | - | 3,683 | 0 | 0.05% |
| SPY240131P00458000 | 2023-12-07 4:12PM EST | 2024-01-31 | 7.83 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 0.05% |
| SPY240216P00458000 | 2023-12-07 4:02PM EST | 2024-02-16 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1,248 | 0 | 0.05% |
| SPY240229P00458000 | 2023-12-07 3:40PM EST | 2024-02-29 | 9.69 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.05% |
| SPY240315P00458000 | 2023-12-07 3:57PM EST | 2024-03-15 | 10.61 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.05% |
| SPY240430P00458000 | 2023-12-07 3:31PM EST | 2024-04-30 | 13.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.03% |
| SPY240531P00458000 | 2023-12-07 3:35PM EST | 2024-05-31 | 14.89 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.03% |
| SPY240628P00458000 | 2023-12-07 1:00PM EST | 2024-06-28 | 16.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| SPY240930P00458000 | 2023-11-17 9:52AM EST | 2024-09-30 | 23.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.03% |
© 2023 Yahoo. All rights reserved.