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
7,546.77 +33.05 (+0.44%) Bitcoin USD
43,247.97 -274.96 (-0.63%) CMC Crypto 200
895.23 +2.52 (+0.28%)
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:469.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208C00469000 | 2023-12-07 4:14PM EST | 2023-12-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,300 | 0 | 12.50% |
| SPY231211C00469000 | 2023-12-07 4:11PM EST | 2023-12-11 | 0.03 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 6.25% |
| SPY231212C00469000 | 2023-12-07 3:33PM EST | 2023-12-12 | 0.12 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 6.25% |
| SPY231213C00469000 | 2023-12-07 4:14PM EST | 2023-12-13 | 0.26 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 3.13% |
| SPY231214C00469000 | 2023-12-07 3:53PM EST | 2023-12-14 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,049 | 0 | 3.13% |
| SPY231215C00469000 | 2023-12-07 4:14PM EST | 2023-12-15 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,871 | 0 | 3.13% |
| SPY231222C00469000 | 2023-12-07 3:59PM EST | 2023-12-22 | 0.74 | 0.00 | 0.00 | 0.00 | - | 739 | 0 | 3.13% |
| SPY231229C00469000 | 2023-12-07 3:58PM EST | 2023-12-29 | 1.19 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 1.56% |
| SPY240105C00469000 | 2023-12-07 4:00PM EST | 2024-01-05 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2,180 | 0 | 1.56% |
| SPY240112C00469000 | 2023-12-07 3:54PM EST | 2024-01-12 | 2.50 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 1.56% |
| SPY240119C00469000 | 2023-12-07 3:58PM EST | 2024-01-19 | 3.16 | 0.00 | 0.00 | 0.00 | - | 950 | 0 | 1.56% |
| SPY240131C00469000 | 2023-12-07 3:13PM EST | 2024-01-31 | 4.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| SPY240216C00469000 | 2023-12-07 3:39PM EST | 2024-02-16 | 6.11 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| SPY240229C00469000 | 2023-12-06 3:38PM EST | 2024-02-29 | 6.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY240315C00469000 | 2023-12-07 3:48PM EST | 2024-03-15 | 8.85 | 0.00 | 0.00 | 0.00 | - | 855 | 0 | 0.78% |
| SPY240430C00469000 | 2023-12-04 4:07PM EST | 2024-04-30 | 12.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY240531C00469000 | 2023-12-04 10:12AM EST | 2024-05-31 | 15.37 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.78% |
| SPY240628C00469000 | 2023-12-07 1:44PM EST | 2024-06-28 | 18.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY240930C00469000 | 2023-12-07 11:18AM EST | 2024-09-30 | 24.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208P00469000 | 2023-12-07 10:26AM EST | 2023-12-08 | 11.26 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| SPY231211P00469000 | 2023-12-07 11:20AM EST | 2023-12-11 | 12.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY231213P00469000 | 2023-12-06 11:46AM EST | 2023-12-13 | 12.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231215P00469000 | 2023-12-07 4:12PM EST | 2023-12-15 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1,880 | 0 | 0.00% |
| SPY231222P00469000 | 2023-12-01 3:10PM EST | 2023-12-22 | 12.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY231229P00469000 | 2023-12-06 3:53PM EST | 2023-12-29 | 16.05 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| SPY240105P00469000 | 2023-11-27 11:30AM EST | 2024-01-05 | 15.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240112P00469000 | 2023-12-07 3:59PM EST | 2024-01-12 | 13.19 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| SPY240119P00469000 | 2023-12-07 2:27PM EST | 2024-01-19 | 13.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240131P00469000 | 2023-12-04 11:25AM EST | 2024-01-31 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240216P00469000 | 2023-12-05 10:40AM EST | 2024-02-16 | 15.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240229P00469000 | 2023-12-04 1:01PM EST | 2024-02-29 | 16.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240315P00469000 | 2023-12-06 3:58PM EST | 2024-03-15 | 18.32 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY240430P00469000 | 2023-11-30 1:33PM EST | 2024-04-30 | 20.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531P00469000 | 2023-12-05 1:42PM EST | 2024-05-31 | 20.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240628P00469000 | 2023-11-22 2:45PM EST | 2024-06-28 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930P00469000 | 2023-12-07 9:35AM EST | 2024-09-30 | 24.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.