Singapore markets close in 20 minutes
Straits Times Index
3,107.47 +33.21 (+1.08%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,512.07 -1.65 (-0.02%) Bitcoin USD
43,262.09 -463.17 (-1.06%) CMC Crypto 200
895.40 +2.69 (+0.30%)
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:471.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208C00471000 | 2023-12-07 4:14PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,334 | 0 | 12.50% |
| SPY231211C00471000 | 2023-12-07 3:55PM EST | 2023-12-11 | 0.02 | 0.00 | 0.00 | 0.00 | - | 936 | 0 | 6.25% |
| SPY231212C00471000 | 2023-12-07 3:59PM EST | 2023-12-12 | 0.06 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 6.25% |
| SPY231213C00471000 | 2023-12-07 3:50PM EST | 2023-12-13 | 0.16 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| SPY231214C00471000 | 2023-12-07 3:55PM EST | 2023-12-14 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,027 | 0 | 6.25% |
| SPY231215C00471000 | 2023-12-07 4:12PM EST | 2023-12-15 | 0.24 | 0.00 | 0.00 | 0.00 | - | 863 | 0 | 3.13% |
| SPY231222C00471000 | 2023-12-07 3:56PM EST | 2023-12-22 | 0.48 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 3.13% |
| SPY231229C00471000 | 2023-12-07 4:14PM EST | 2023-12-29 | 0.84 | 0.00 | 0.00 | 0.00 | - | 7,645 | 0 | 3.13% |
| SPY240105C00471000 | 2023-12-07 3:56PM EST | 2024-01-05 | 1.36 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 1.56% |
| SPY240119C00471000 | 2023-12-07 3:59PM EST | 2024-01-19 | 2.57 | 0.00 | 0.00 | 0.00 | - | 806 | 0 | 1.56% |
| SPY240131C00471000 | 2023-12-07 10:04AM EST | 2024-01-31 | 3.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| SPY240216C00471000 | 2023-12-07 1:00PM EST | 2024-02-16 | 5.31 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 1.56% |
| SPY240229C00471000 | 2023-12-06 3:33PM EST | 2024-02-29 | 5.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| SPY240315C00471000 | 2023-12-07 4:01PM EST | 2024-03-15 | 7.91 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 1.56% |
| SPY240430C00471000 | 2023-12-06 3:09PM EST | 2024-04-30 | 10.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY240531C00471000 | 2023-12-07 9:42AM EST | 2024-05-31 | 14.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY240628C00471000 | 2023-11-27 11:01AM EST | 2024-06-28 | 15.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY240930C00471000 | 2023-12-06 9:38AM EST | 2024-09-30 | 24.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208P00471000 | 2023-11-29 4:12PM EST | 2023-12-08 | 15.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY231213P00471000 | 2023-12-07 4:01PM EST | 2023-12-13 | 12.86 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SPY231215P00471000 | 2023-12-07 10:10AM EST | 2023-12-15 | 15.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY231222P00471000 | 2023-12-05 10:11AM EST | 2023-12-22 | 15.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY231229P00471000 | 2023-12-06 12:49PM EST | 2023-12-29 | 16.24 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SPY240105P00471000 | 2023-12-07 2:37PM EST | 2024-01-05 | 14.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240119P00471000 | 2023-12-06 10:47AM EST | 2024-01-19 | 15.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240131P00471000 | 2023-11-28 1:24PM EST | 2024-01-31 | 18.38 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240216P00471000 | 2023-12-04 11:43AM EST | 2024-02-16 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240229P00471000 | 2023-12-07 10:20AM EST | 2024-02-29 | 16.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240315P00471000 | 2023-12-05 9:42AM EST | 2024-03-15 | 19.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240430P00471000 | 2023-12-04 4:06PM EST | 2024-04-30 | 20.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531P00471000 | 2023-12-04 9:32AM EST | 2024-05-31 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240628P00471000 | 2023-11-28 1:40PM EST | 2024-06-28 | 23.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930P00471000 | 2023-11-27 10:05AM EST | 2024-09-30 | 26.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.