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
7,546.25 +32.53 (+0.43%) Bitcoin USD
43,235.33 +27.80 (+0.06%) CMC Crypto 200
895.16 +2.45 (+0.27%)
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:462.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208C00462000 | 2023-12-07 4:14PM EST | 2023-12-08 | 0.34 | 0.00 | 0.00 | 0.00 | - | 32,841 | 0 | 3.13% |
| SPY231211C00462000 | 2023-12-07 4:14PM EST | 2023-12-11 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4,413 | 0 | 1.56% |
| SPY231212C00462000 | 2023-12-07 4:13PM EST | 2023-12-12 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3,075 | 0 | 1.56% |
| SPY231213C00462000 | 2023-12-07 4:09PM EST | 2023-12-13 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2,325 | 0 | 1.56% |
| SPY231214C00462000 | 2023-12-07 4:01PM EST | 2023-12-14 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1,560 | 0 | 1.56% |
| SPY231215C00462000 | 2023-12-07 4:14PM EST | 2023-12-15 | 1.87 | 0.00 | 0.00 | 0.00 | - | 5,806 | 0 | 1.56% |
| SPY231218C00462000 | 2023-12-07 3:55PM EST | 2023-12-18 | 2.02 | 0.00 | 0.00 | 0.00 | - | 929 | 0 | 1.56% |
| SPY231219C00462000 | 2023-12-07 4:14PM EST | 2023-12-19 | 2.01 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 1.56% |
| SPY231220C00462000 | 2023-12-07 3:59PM EST | 2023-12-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2,663 | 0 | 0.78% |
| SPY231222C00462000 | 2023-12-07 4:07PM EST | 2023-12-22 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1,595 | 0 | 0.78% |
| SPY231229C00462000 | 2023-12-07 4:07PM EST | 2023-12-29 | 3.13 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 0.78% |
| SPY240105C00462000 | 2023-12-07 3:47PM EST | 2024-01-05 | 4.04 | 0.00 | 0.00 | 0.00 | - | 2,542 | 0 | 0.78% |
| SPY240112C00462000 | 2023-12-07 4:01PM EST | 2024-01-12 | 5.12 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| SPY240119C00462000 | 2023-12-07 3:56PM EST | 2024-01-19 | 6.01 | 0.00 | 0.00 | 0.00 | - | 1,581 | 0 | 0.78% |
| SPY240131C00462000 | 2023-12-07 3:55PM EST | 2024-01-31 | 7.51 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.39% |
| SPY240216C00462000 | 2023-12-07 3:51PM EST | 2024-02-16 | 9.67 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 0.39% |
| SPY240229C00462000 | 2023-12-06 3:54PM EST | 2024-02-29 | 9.16 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.39% |
| SPY240315C00462000 | 2023-12-07 2:17PM EST | 2024-03-15 | 12.90 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.39% |
| SPY240430C00462000 | 2023-12-07 3:57PM EST | 2024-04-30 | 17.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| SPY240531C00462000 | 2023-12-06 3:36PM EST | 2024-05-31 | 18.59 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.39% |
| SPY240628C00462000 | 2023-12-04 10:31AM EST | 2024-06-28 | 20.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208P00462000 | 2023-12-07 4:12PM EST | 2023-12-08 | 4.19 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 0.00% |
| SPY231211P00462000 | 2023-12-07 4:02PM EST | 2023-12-11 | 4.35 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| SPY231212P00462000 | 2023-12-07 4:11PM EST | 2023-12-12 | 4.79 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| SPY231213P00462000 | 2023-12-07 3:58PM EST | 2023-12-13 | 5.05 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| SPY231214P00462000 | 2023-12-07 2:59PM EST | 2023-12-14 | 5.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SPY231215P00462000 | 2023-12-07 3:53PM EST | 2023-12-15 | 6.78 | 0.00 | 0.00 | 0.00 | - | 941 | 0 | 0.00% |
| SPY231218P00462000 | 2023-12-07 2:58PM EST | 2023-12-18 | 6.63 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY231219P00462000 | 2023-12-07 1:13PM EST | 2023-12-19 | 6.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY231220P00462000 | 2023-12-07 2:40PM EST | 2023-12-20 | 6.73 | 0.00 | 0.00 | 0.00 | - | 2,006 | 0 | 0.00% |
| SPY231222P00462000 | 2023-12-07 4:13PM EST | 2023-12-22 | 7.14 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| SPY231229P00462000 | 2023-12-07 3:23PM EST | 2023-12-29 | 7.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240105P00462000 | 2023-12-05 1:36PM EST | 2024-01-05 | 9.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240112P00462000 | 2023-12-01 11:50AM EST | 2024-01-12 | 8.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240119P00462000 | 2023-12-07 1:24PM EST | 2024-01-19 | 8.98 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| SPY240131P00462000 | 2023-12-07 2:09PM EST | 2024-01-31 | 9.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240216P00462000 | 2023-12-07 3:36PM EST | 2024-02-16 | 10.78 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| SPY240229P00462000 | 2023-12-07 10:37AM EST | 2024-02-29 | 11.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240315P00462000 | 2023-12-07 10:30AM EST | 2024-03-15 | 12.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240430P00462000 | 2023-12-05 10:53AM EST | 2024-04-30 | 15.23 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SPY240531P00462000 | 2023-12-06 11:12AM EST | 2024-05-31 | 16.64 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| SPY240628P00462000 | 2023-11-22 1:28PM EST | 2024-06-28 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930P00462000 | 2023-12-04 9:46AM EST | 2024-09-30 | 22.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.