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
7,546.86 +33.14 (+0.44%) Bitcoin USD
43,217.48 -141.49 (-0.33%) CMC Crypto 200
894.71 +1.99 (+0.22%)
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:459.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208C00459000 | 2023-12-07 4:14PM EST | 2023-12-08 | 1.20 | 0.00 | 0.00 | 0.00 | - | 108,685 | 0 | 0.78% |
| SPY231211C00459000 | 2023-12-07 4:14PM EST | 2023-12-11 | 1.59 | 0.00 | 0.00 | 0.00 | - | 18,337 | 0 | 0.39% |
| SPY231212C00459000 | 2023-12-07 4:13PM EST | 2023-12-12 | 2.19 | 0.00 | 0.00 | 0.00 | - | 5,169 | 0 | 0.39% |
| SPY231213C00459000 | 2023-12-07 4:14PM EST | 2023-12-13 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5,117 | 0 | 0.39% |
| SPY231214C00459000 | 2023-12-07 4:09PM EST | 2023-12-14 | 3.14 | 0.00 | 0.00 | 0.00 | - | 3,103 | 0 | 0.39% |
| SPY231215C00459000 | 2023-12-07 4:14PM EST | 2023-12-15 | 3.11 | 0.00 | 0.00 | 0.00 | - | 9,944 | 0 | 0.39% |
| SPY231218C00459000 | 2023-12-07 4:10PM EST | 2023-12-18 | 3.23 | 0.00 | 0.00 | 0.00 | - | 5,620 | 0 | 0.39% |
| SPY231219C00459000 | 2023-12-07 3:48PM EST | 2023-12-19 | 3.31 | 0.00 | 0.00 | 0.00 | - | 1,350 | 0 | 0.39% |
| SPY231220C00459000 | 2023-12-07 4:12PM EST | 2023-12-20 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1,548 | 0 | 0.20% |
| SPY231222C00459000 | 2023-12-07 4:07PM EST | 2023-12-22 | 3.72 | 0.00 | 0.00 | 0.00 | - | 939 | 0 | 0.20% |
| SPY231229C00459000 | 2023-12-07 4:13PM EST | 2023-12-29 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2,470 | 0 | 0.20% |
| SPY240105C00459000 | 2023-12-07 4:09PM EST | 2024-01-05 | 5.49 | 0.00 | 0.00 | 0.00 | - | 689 | 0 | 0.20% |
| SPY240112C00459000 | 2023-12-07 3:52PM EST | 2024-01-12 | 6.73 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.20% |
| SPY240119C00459000 | 2023-12-07 4:00PM EST | 2024-01-19 | 7.45 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 0.20% |
| SPY240131C00459000 | 2023-12-07 4:02PM EST | 2024-01-31 | 9.10 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.10% |
| SPY240216C00459000 | 2023-12-07 3:58PM EST | 2024-02-16 | 11.48 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.10% |
| SPY240229C00459000 | 2023-12-07 4:14PM EST | 2024-02-29 | 12.81 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.10% |
| SPY240315C00459000 | 2023-12-07 3:15PM EST | 2024-03-15 | 14.62 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.10% |
| SPY240430C00459000 | 2023-12-07 12:47PM EST | 2024-04-30 | 18.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.10% |
| SPY240531C00459000 | 2023-12-04 12:16PM EST | 2024-05-31 | 21.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| SPY240628C00459000 | 2023-12-05 11:02AM EST | 2024-06-28 | 24.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.05% |
| SPY240930C00459000 | 2023-12-01 3:01PM EST | 2024-09-30 | 32.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.05% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208P00459000 | 2023-12-07 4:14PM EST | 2023-12-08 | 2.04 | 0.00 | 0.00 | 0.00 | - | 34,666 | 0 | 0.00% |
| SPY231211P00459000 | 2023-12-07 4:14PM EST | 2023-12-11 | 2.37 | 0.00 | 0.00 | 0.00 | - | 7,319 | 0 | 0.00% |
| SPY231212P00459000 | 2023-12-07 4:14PM EST | 2023-12-12 | 2.87 | 0.00 | 0.00 | 0.00 | - | 5,333 | 0 | 0.00% |
| SPY231213P00459000 | 2023-12-07 4:14PM EST | 2023-12-13 | 3.38 | 0.00 | 0.00 | 0.00 | - | 5,588 | 0 | 0.00% |
| SPY231214P00459000 | 2023-12-07 4:14PM EST | 2023-12-14 | 3.57 | 0.00 | 0.00 | 0.00 | - | 5,429 | 0 | 0.00% |
| SPY231215P00459000 | 2023-12-07 4:06PM EST | 2023-12-15 | 4.69 | 0.00 | 0.00 | 0.00 | - | 3,257 | 0 | 0.00% |
| SPY231218P00459000 | 2023-12-07 3:59PM EST | 2023-12-18 | 4.71 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| SPY231219P00459000 | 2023-12-07 4:00PM EST | 2023-12-19 | 5.05 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| SPY231220P00459000 | 2023-12-07 4:13PM EST | 2023-12-20 | 5.03 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| SPY231222P00459000 | 2023-12-07 4:08PM EST | 2023-12-22 | 5.29 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 0.00% |
| SPY231229P00459000 | 2023-12-07 4:00PM EST | 2023-12-29 | 5.80 | 0.00 | 0.00 | 0.00 | - | 819 | 0 | 0.00% |
| SPY240105P00459000 | 2023-12-07 4:13PM EST | 2024-01-05 | 6.32 | 0.00 | 0.00 | 0.00 | - | 891 | 0 | 0.00% |
| SPY240112P00459000 | 2023-12-07 3:49PM EST | 2024-01-12 | 6.99 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SPY240119P00459000 | 2023-12-07 3:55PM EST | 2024-01-19 | 7.29 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 0.00% |
| SPY240131P00459000 | 2023-12-07 3:58PM EST | 2024-01-31 | 8.22 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 0.00% |
| SPY240216P00459000 | 2023-12-07 3:31PM EST | 2024-02-16 | 9.24 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 0.00% |
| SPY240229P00459000 | 2023-12-07 2:30PM EST | 2024-02-29 | 9.97 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY240315P00459000 | 2023-12-07 3:51PM EST | 2024-03-15 | 11.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240430P00459000 | 2023-12-07 2:22PM EST | 2024-04-30 | 13.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240531P00459000 | 2023-12-07 12:31PM EST | 2024-05-31 | 15.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240628P00459000 | 2023-12-07 4:08PM EST | 2024-06-28 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930P00459000 | 2023-12-06 3:35PM EST | 2024-09-30 | 21.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.