Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,735.16 +159.21 (+0.41%) CMC Crypto 200
802.76 +11.20 (+1.41%)
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:461.00
Callsfor4 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231204C00461000 | 2023-12-01 4:14PM EST | 2023-12-04 | 0.46 | 0.45 | 0.46 | +0.21 | +84.00% | 54,619 | 3,670 | 7.06% |
| SPY231205C00461000 | 2023-12-01 4:14PM EST | 2023-12-05 | 0.84 | 0.84 | 0.86 | +0.36 | +75.00% | 10,727 | 1,151 | 8.52% |
| SPY231206C00461000 | 2023-12-01 4:14PM EST | 2023-12-06 | 1.17 | 1.17 | 1.19 | +0.48 | +69.57% | 7,250 | 3,570 | 9.30% |
| SPY231207C00461000 | 2023-12-01 4:13PM EST | 2023-12-07 | 1.54 | 1.54 | 1.56 | +0.62 | +67.39% | 2,974 | 926 | 10.16% |
| SPY231208C00461000 | 2023-12-01 4:14PM EST | 2023-12-08 | 2.02 | 2.01 | 2.03 | +0.83 | +69.75% | 60,013 | 4,035 | 11.34% |
| SPY231215C00461000 | 2023-12-01 4:13PM EST | 2023-12-15 | 3.41 | 3.40 | 3.43 | +1.12 | +48.91% | 3,904 | 13,542 | 12.00% |
| SPY231222C00461000 | 2023-12-01 4:10PM EST | 2023-12-22 | 3.89 | 3.89 | 3.92 | +1.15 | +41.97% | 253 | 1,376 | 10.93% |
| SPY231229C00461000 | 2023-12-01 4:11PM EST | 2023-12-29 | 4.57 | 4.59 | 4.62 | +1.07 | +30.57% | 830 | 1,610 | 10.85% |
| SPY240105C00461000 | 2023-12-01 4:12PM EST | 2024-01-05 | 5.45 | 5.46 | 5.50 | +1.15 | +26.74% | 52 | 709 | 11.27% |
| SPY240131C00461000 | 2023-12-01 4:12PM EST | 2024-01-31 | 8.87 | 8.85 | 8.90 | +2.54 | +40.13% | 267 | 351 | 13.09% |
| SPY240229C00461000 | 2023-12-01 3:16PM EST | 2024-02-29 | 12.30 | 12.53 | 12.60 | +2.32 | +23.25% | 13 | 84 | 14.84% |
| SPY240315C00461000 | 2023-12-01 3:52PM EST | 2024-03-15 | 14.03 | 14.10 | 14.25 | +2.53 | +22.00% | 19 | 2,015 | 15.42% |
| SPY240430C00461000 | 2023-12-01 9:43AM EST | 2024-04-30 | 16.44 | 18.33 | 18.60 | +1.05 | +6.82% | 1 | 358 | 16.55% |
| SPY240531C00461000 | 2023-12-01 3:43PM EST | 2024-05-31 | 21.66 | 21.17 | 22.72 | +1.47 | +7.28% | 5 | 281 | 18.26% |
| SPY240628C00461000 | 2023-11-29 2:11PM EST | 2024-06-28 | 22.30 | 23.80 | 24.30 | 0.00 | - | 4 | 200 | 18.13% |
| SPY240930C00461000 | 2023-11-30 11:54AM EST | 2024-09-30 | 28.68 | 31.16 | 32.02 | 0.00 | - | 1 | 4 | 19.70% |
Putsfor4 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231205P00461000 | 2023-12-01 4:09PM EST | 2023-12-05 | 2.56 | 2.54 | 2.58 | -2.45 | -48.90% | 546 | 30 | 7.47% |
| SPY231206P00461000 | 2023-12-01 4:14PM EST | 2023-12-06 | 2.86 | 2.80 | 2.84 | -3.73 | -56.60% | 599 | 43 | 8.03% |
| SPY231208P00461000 | 2023-12-01 4:14PM EST | 2023-12-08 | 3.41 | 3.39 | 3.42 | -2.07 | -37.77% | 1,099 | 259 | 9.24% |
| SPY231215P00461000 | 2023-12-01 4:02PM EST | 2023-12-15 | 5.65 | 5.51 | 5.54 | -3.50 | -38.25% | 2,885 | 2,729 | 12.60% |
| SPY231222P00461000 | 2023-12-01 3:29PM EST | 2023-12-22 | 6.15 | 6.01 | 6.09 | -3.73 | -37.75% | 147 | 116 | 11.55% |
| SPY231229P00461000 | 2023-12-01 2:27PM EST | 2023-12-29 | 6.83 | 6.43 | 6.52 | -1.33 | -16.30% | 114 | 487 | 10.86% |
| SPY240105P00461000 | 2023-12-01 1:06PM EST | 2024-01-05 | 6.94 | 6.93 | 6.97 | -1.45 | -17.28% | 24 | 12 | 10.51% |
| SPY240131P00461000 | 2023-11-30 1:34PM EST | 2024-01-31 | 11.68 | 8.74 | 8.78 | 0.00 | - | 16 | 20 | 10.39% |
| SPY240229P00461000 | 2023-12-01 11:53AM EST | 2024-02-29 | 10.64 | 10.49 | 10.55 | -2.29 | -17.71% | 7 | 1,617 | 10.51% |
| SPY240315P00461000 | 2023-12-01 1:50PM EST | 2024-03-15 | 11.77 | 11.44 | 11.50 | -2.21 | -15.81% | 9 | 524 | 10.70% |
| SPY240430P00461000 | 2023-11-30 11:11AM EST | 2024-04-30 | 15.19 | 13.92 | 14.00 | -0.82 | -5.12% | 1 | 555 | 11.05% |
| SPY240628P00461000 | 2023-11-29 9:48AM EST | 2024-06-28 | 17.04 | 16.61 | 17.03 | 0.00 | - | 1 | 31 | 11.55% |
| SPY240930P00461000 | 2023-11-13 2:59PM EST | 2024-09-30 | 28.92 | 20.31 | 21.17 | 0.00 | - | 4 | 4 | 12.08% |
© 2023 Yahoo. All rights reserved.