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
7,553.03 +39.31 (+0.52%) Bitcoin USD
43,191.94 +23.62 (+0.05%) CMC Crypto 200
893.72 +1.00 (+0.11%)
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:463.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208C00463000 | 2023-12-07 4:14PM EST | 2023-12-08 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17,850 | 0 | 6.25% |
| SPY231211C00463000 | 2023-12-07 4:14PM EST | 2023-12-11 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2,360 | 0 | 3.13% |
| SPY231212C00463000 | 2023-12-07 4:04PM EST | 2023-12-12 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,968 | 0 | 1.56% |
| SPY231213C00463000 | 2023-12-07 4:12PM EST | 2023-12-13 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1,711 | 0 | 1.56% |
| SPY231214C00463000 | 2023-12-07 4:12PM EST | 2023-12-14 | 1.49 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 1.56% |
| SPY231215C00463000 | 2023-12-07 4:13PM EST | 2023-12-15 | 1.56 | 0.00 | 0.00 | 0.00 | - | 5,405 | 0 | 1.56% |
| SPY231218C00463000 | 2023-12-07 4:01PM EST | 2023-12-18 | 1.62 | 0.00 | 0.00 | 0.00 | - | 731 | 0 | 1.56% |
| SPY231219C00463000 | 2023-12-07 4:06PM EST | 2023-12-19 | 1.70 | 0.00 | 0.00 | 0.00 | - | 927 | 0 | 1.56% |
| SPY231220C00463000 | 2023-12-07 3:59PM EST | 2023-12-20 | 1.84 | 0.00 | 0.00 | 0.00 | - | 754 | 0 | 1.56% |
| SPY231222C00463000 | 2023-12-07 4:03PM EST | 2023-12-22 | 2.08 | 0.00 | 0.00 | 0.00 | - | 950 | 0 | 1.56% |
| SPY231229C00463000 | 2023-12-07 3:58PM EST | 2023-12-29 | 2.83 | 0.00 | 0.00 | 0.00 | - | 880 | 0 | 0.78% |
| SPY240105C00463000 | 2023-12-07 4:05PM EST | 2024-01-05 | 3.64 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.78% |
| SPY240112C00463000 | 2023-12-07 3:59PM EST | 2024-01-12 | 4.68 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.78% |
| SPY240119C00463000 | 2023-12-07 3:58PM EST | 2024-01-19 | 5.51 | 0.00 | 0.00 | 0.00 | - | 19,081 | 0 | 0.78% |
| SPY240131C00463000 | 2023-12-07 3:05PM EST | 2024-01-31 | 6.88 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.78% |
| SPY240216C00463000 | 2023-12-07 3:31PM EST | 2024-02-16 | 9.18 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.78% |
| SPY240229C00463000 | 2023-12-06 3:52PM EST | 2024-02-29 | 8.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SPY240315C00463000 | 2023-12-07 3:39PM EST | 2024-03-15 | 12.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| SPY240430C00463000 | 2023-12-07 10:13AM EST | 2024-04-30 | 15.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| SPY240531C00463000 | 2023-12-07 11:44AM EST | 2024-05-31 | 19.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| SPY240628C00463000 | 2023-12-01 2:29PM EST | 2024-06-28 | 22.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY240930C00463000 | 2023-10-23 9:19AM EST | 2024-09-30 | 16.06 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.39% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208P00463000 | 2023-12-07 4:14PM EST | 2023-12-08 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1,345 | 0 | 0.00% |
| SPY231211P00463000 | 2023-12-07 4:08PM EST | 2023-12-11 | 5.16 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| SPY231212P00463000 | 2023-12-07 3:59PM EST | 2023-12-12 | 5.46 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPY231213P00463000 | 2023-12-07 4:01PM EST | 2023-12-13 | 5.84 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| SPY231214P00463000 | 2023-12-07 2:55PM EST | 2023-12-14 | 6.00 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| SPY231215P00463000 | 2023-12-07 3:59PM EST | 2023-12-15 | 7.23 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| SPY231218P00463000 | 2023-12-06 2:16PM EST | 2023-12-18 | 8.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231219P00463000 | 2023-12-07 4:13PM EST | 2023-12-19 | 7.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY231220P00463000 | 2023-12-07 3:48PM EST | 2023-12-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY231222P00463000 | 2023-12-07 3:32PM EST | 2023-12-22 | 7.65 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| SPY231229P00463000 | 2023-12-07 3:58PM EST | 2023-12-29 | 8.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240105P00463000 | 2023-12-07 3:47PM EST | 2024-01-05 | 8.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240112P00463000 | 2023-12-07 10:41AM EST | 2024-01-12 | 9.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240119P00463000 | 2023-12-06 3:21PM EST | 2024-01-19 | 10.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240131P00463000 | 2023-12-06 2:26PM EST | 2024-01-31 | 11.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240216P00463000 | 2023-12-06 1:10PM EST | 2024-02-16 | 12.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240229P00463000 | 2023-12-06 12:58PM EST | 2024-02-29 | 13.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240315P00463000 | 2023-12-07 2:40PM EST | 2024-03-15 | 12.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240430P00463000 | 2023-12-01 10:07AM EST | 2024-04-30 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531P00463000 | 2023-12-07 2:18PM EST | 2024-05-31 | 16.59 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY240628P00463000 | 2023-11-29 3:04PM EST | 2024-06-28 | 18.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930P00463000 | 2023-11-16 1:29PM EST | 2024-09-30 | 25.53 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.