Singapore markets close in 5 minutes
Straits Times Index
3,107.39 +33.13 (+1.08%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,534.09 +20.37 (+0.27%) Bitcoin USD
43,235.77 -465.89 (-1.07%) CMC Crypto 200
894.58 +1.86 (+0.21%)
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:468.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208C00468000 | 2023-12-07 4:13PM EST | 2023-12-08 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,066 | 0 | 12.50% |
| SPY231211C00468000 | 2023-12-07 4:11PM EST | 2023-12-11 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,247 | 0 | 6.25% |
| SPY231212C00468000 | 2023-12-07 4:13PM EST | 2023-12-12 | 0.15 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 3.13% |
| SPY231213C00468000 | 2023-12-07 4:14PM EST | 2023-12-13 | 0.34 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 3.13% |
| SPY231214C00468000 | 2023-12-07 4:09PM EST | 2023-12-14 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,675 | 0 | 3.13% |
| SPY231215C00468000 | 2023-12-07 4:09PM EST | 2023-12-15 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,661 | 0 | 3.13% |
| SPY231222C00468000 | 2023-12-07 4:01PM EST | 2023-12-22 | 0.86 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 3.13% |
| SPY231229C00468000 | 2023-12-07 3:58PM EST | 2023-12-29 | 1.39 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 1.56% |
| SPY240105C00468000 | 2023-12-07 3:56PM EST | 2024-01-05 | 2.04 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 1.56% |
| SPY240112C00468000 | 2023-12-07 3:54PM EST | 2024-01-12 | 2.80 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 1.56% |
| SPY240119C00468000 | 2023-12-07 3:52PM EST | 2024-01-19 | 3.47 | 0.00 | 0.00 | 0.00 | - | 1,474 | 0 | 1.56% |
| SPY240131C00468000 | 2023-12-07 3:55PM EST | 2024-01-31 | 4.76 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 1.56% |
| SPY240216C00468000 | 2023-12-07 3:20PM EST | 2024-02-16 | 6.72 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
| SPY240229C00468000 | 2023-12-06 3:47PM EST | 2024-02-29 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY240315C00468000 | 2023-12-07 3:35PM EST | 2024-03-15 | 9.30 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.78% |
| SPY240430C00468000 | 2023-12-07 12:03PM EST | 2024-04-30 | 13.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SPY240531C00468000 | 2023-12-06 12:14PM EST | 2024-05-31 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SPY240628C00468000 | 2023-11-28 12:01PM EST | 2024-06-28 | 17.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY240930C00468000 | 2023-12-07 10:21AM EST | 2024-09-30 | 26.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208P00468000 | 2023-12-07 3:55PM EST | 2023-12-08 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231211P00468000 | 2023-12-07 9:30AM EST | 2023-12-11 | 12.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231212P00468000 | 2023-12-06 11:33AM EST | 2023-12-12 | 11.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY231213P00468000 | 2023-12-06 4:12PM EST | 2023-12-13 | 13.31 | 0.00 | 0.00 | 0.00 | - | 15,000 | 0 | 0.00% |
| SPY231214P00468000 | 2023-12-07 3:57PM EST | 2023-12-14 | 9.85 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| SPY231215P00468000 | 2023-12-07 4:03PM EST | 2023-12-15 | 11.52 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| SPY231222P00468000 | 2023-12-07 1:35PM EST | 2023-12-22 | 11.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY231229P00468000 | 2023-12-07 3:13PM EST | 2023-12-29 | 11.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240105P00468000 | 2023-12-07 3:31PM EST | 2024-01-05 | 12.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240119P00468000 | 2023-12-07 11:01AM EST | 2024-01-19 | 12.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240131P00468000 | 2023-12-07 3:20PM EST | 2024-01-31 | 13.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240216P00468000 | 2023-12-07 2:16PM EST | 2024-02-16 | 13.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240229P00468000 | 2023-12-04 3:17PM EST | 2024-02-29 | 16.04 | 0.00 | 0.00 | 0.00 | - | 851 | 0 | 0.00% |
| SPY240315P00468000 | 2023-12-07 2:39PM EST | 2024-03-15 | 15.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240430P00468000 | 2023-11-30 10:42AM EST | 2024-04-30 | 19.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531P00468000 | 2023-11-30 10:49AM EST | 2024-05-31 | 20.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240628P00468000 | 2023-11-22 2:42PM EST | 2024-06-28 | 21.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930P00468000 | 2023-12-01 3:17PM EST | 2024-09-30 | 23.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.