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
7,555.77 +42.05 (+0.56%) Bitcoin USD
43,269.21 +69.18 (+0.16%) CMC Crypto 200
896.02 +3.31 (+0.37%)
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:464.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208C00464000 | 2023-12-07 4:14PM EST | 2023-12-08 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16,973 | 0 | 6.25% |
| SPY231211C00464000 | 2023-12-07 4:14PM EST | 2023-12-11 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3,292 | 0 | 3.13% |
| SPY231212C00464000 | 2023-12-07 4:14PM EST | 2023-12-12 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,970 | 0 | 3.13% |
| SPY231213C00464000 | 2023-12-07 4:14PM EST | 2023-12-13 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1,354 | 0 | 3.13% |
| SPY231214C00464000 | 2023-12-07 3:54PM EST | 2023-12-14 | 1.32 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 1.56% |
| SPY231215C00464000 | 2023-12-07 4:12PM EST | 2023-12-15 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2,163 | 0 | 1.56% |
| SPY231218C00464000 | 2023-12-07 4:06PM EST | 2023-12-18 | 1.34 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 1.56% |
| SPY231219C00464000 | 2023-12-07 4:10PM EST | 2023-12-19 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1,608 | 0 | 1.56% |
| SPY231220C00464000 | 2023-12-07 3:58PM EST | 2023-12-20 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1,008 | 0 | 1.56% |
| SPY231222C00464000 | 2023-12-07 4:14PM EST | 2023-12-22 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1,309 | 0 | 1.56% |
| SPY231229C00464000 | 2023-12-07 3:57PM EST | 2023-12-29 | 2.49 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 1.56% |
| SPY240105C00464000 | 2023-12-07 4:05PM EST | 2024-01-05 | 3.23 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 0.78% |
| SPY240112C00464000 | 2023-12-07 4:00PM EST | 2024-01-12 | 4.20 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.78% |
| SPY240119C00464000 | 2023-12-07 3:53PM EST | 2024-01-19 | 5.01 | 0.00 | 0.00 | 0.00 | - | 1,178 | 0 | 0.78% |
| SPY240131C00464000 | 2023-12-07 3:55PM EST | 2024-01-31 | 6.52 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.78% |
| SPY240216C00464000 | 2023-12-07 4:01PM EST | 2024-02-16 | 8.54 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.78% |
| SPY240229C00464000 | 2023-12-07 1:06PM EST | 2024-02-29 | 10.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SPY240315C00464000 | 2023-12-07 1:39PM EST | 2024-03-15 | 11.54 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.78% |
| SPY240430C00464000 | 2023-12-07 9:41AM EST | 2024-04-30 | 15.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| SPY240531C00464000 | 2023-12-06 12:29PM EST | 2024-05-31 | 18.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| SPY240628C00464000 | 2023-12-07 1:44PM EST | 2024-06-28 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208P00464000 | 2023-12-07 4:05PM EST | 2023-12-08 | 5.95 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| SPY231211P00464000 | 2023-12-07 4:05PM EST | 2023-12-11 | 6.04 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| SPY231212P00464000 | 2023-12-07 2:54PM EST | 2023-12-12 | 6.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY231213P00464000 | 2023-12-07 2:54PM EST | 2023-12-13 | 6.54 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| SPY231214P00464000 | 2023-12-07 3:36PM EST | 2023-12-14 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1,219 | 0 | 0.00% |
| SPY231215P00464000 | 2023-12-07 4:13PM EST | 2023-12-15 | 8.18 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| SPY231218P00464000 | 2023-12-07 4:13PM EST | 2023-12-18 | 8.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY231219P00464000 | 2023-12-07 3:59PM EST | 2023-12-19 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY231220P00464000 | 2023-12-07 12:28PM EST | 2023-12-20 | 8.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231222P00464000 | 2023-12-07 3:04PM EST | 2023-12-22 | 8.58 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| SPY231229P00464000 | 2023-12-07 10:06AM EST | 2023-12-29 | 9.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240105P00464000 | 2023-12-07 2:10PM EST | 2024-01-05 | 9.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240112P00464000 | 2023-12-07 4:08PM EST | 2024-01-12 | 9.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240119P00464000 | 2023-12-07 2:34PM EST | 2024-01-19 | 9.87 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY240131P00464000 | 2023-12-07 1:31PM EST | 2024-01-31 | 10.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240216P00464000 | 2023-12-07 1:13PM EST | 2024-02-16 | 11.61 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240229P00464000 | 2023-12-06 3:25PM EST | 2024-02-29 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240315P00464000 | 2023-12-07 4:01PM EST | 2024-03-15 | 13.17 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SPY240430P00464000 | 2023-12-01 1:49PM EST | 2024-04-30 | 15.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531P00464000 | 2023-12-04 1:55PM EST | 2024-05-31 | 18.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SPY240628P00464000 | 2023-12-07 1:44PM EST | 2024-06-28 | 18.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930P00464000 | 2023-11-17 2:11PM EST | 2024-09-30 | 24.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.