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
7,546.71 +32.99 (+0.44%) Bitcoin USD
43,217.07 +16.76 (+0.04%) CMC Crypto 200
894.79 +2.07 (+0.23%)
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:472.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208C00472000 | 2023-12-07 4:14PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,408 | 0 | 12.50% |
| SPY231211C00472000 | 2023-12-07 4:14PM EST | 2023-12-11 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| SPY231212C00472000 | 2023-12-07 4:04PM EST | 2023-12-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 6.25% |
| SPY231213C00472000 | 2023-12-07 4:01PM EST | 2023-12-13 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| SPY231214C00472000 | 2023-12-07 3:58PM EST | 2023-12-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,396 | 0 | 6.25% |
| SPY231215C00472000 | 2023-12-07 4:14PM EST | 2023-12-15 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,865 | 0 | 6.25% |
| SPY231222C00472000 | 2023-12-07 3:56PM EST | 2023-12-22 | 0.39 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 3.13% |
| SPY231229C00472000 | 2023-12-07 4:14PM EST | 2023-12-29 | 0.71 | 0.00 | 0.00 | 0.00 | - | 35,756 | 0 | 3.13% |
| SPY240105C00472000 | 2023-12-07 4:02PM EST | 2024-01-05 | 1.16 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| SPY240112C00472000 | 2023-12-07 3:54PM EST | 2024-01-12 | 1.76 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 1.56% |
| SPY240119C00472000 | 2023-12-07 3:54PM EST | 2024-01-19 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1,207 | 0 | 1.56% |
| SPY240131C00472000 | 2023-12-07 1:22PM EST | 2024-01-31 | 3.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| SPY240216C00472000 | 2023-12-07 11:43AM EST | 2024-02-16 | 4.82 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 1.56% |
| SPY240229C00472000 | 2023-12-06 4:06PM EST | 2024-02-29 | 4.97 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 1.56% |
| SPY240315C00472000 | 2023-12-07 2:19PM EST | 2024-03-15 | 7.72 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 1.56% |
| SPY240430C00472000 | 2023-12-07 3:55PM EST | 2024-04-30 | 11.49 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.78% |
| SPY240531C00472000 | 2023-12-07 10:23AM EST | 2024-05-31 | 14.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SPY240628C00472000 | 2023-12-01 3:07PM EST | 2024-06-28 | 16.97 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| SPY240930C00472000 | 2023-12-06 9:38AM EST | 2024-09-30 | 23.99 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208P00472000 | 2023-12-07 9:56AM EST | 2023-12-08 | 15.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231211P00472000 | 2023-11-29 4:01PM EST | 2023-12-11 | 17.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY231215P00472000 | 2023-12-07 10:10AM EST | 2023-12-15 | 16.64 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY231222P00472000 | 2023-12-06 3:21PM EST | 2023-12-22 | 17.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY231229P00472000 | 2023-12-07 1:53PM EST | 2023-12-29 | 15.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240105P00472000 | 2023-12-06 1:59PM EST | 2024-01-05 | 16.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240112P00472000 | 2023-12-07 9:52AM EST | 2024-01-12 | 16.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240119P00472000 | 2023-12-06 10:48AM EST | 2024-01-19 | 16.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240131P00472000 | 2023-11-29 9:52AM EST | 2024-01-31 | 16.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240216P00472000 | 2023-12-04 11:49AM EST | 2024-02-16 | 18.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240229P00472000 | 2023-11-29 12:08PM EST | 2024-02-29 | 18.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240315P00472000 | 2023-12-05 11:16AM EST | 2024-03-15 | 18.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240430P00472000 | 2023-12-05 2:59PM EST | 2024-04-30 | 20.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240531P00472000 | 2023-12-07 1:39PM EST | 2024-05-31 | 20.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240628P00472000 | 2023-11-27 3:55PM EST | 2024-06-28 | 23.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240930P00472000 | 2023-11-30 9:53AM EST | 2024-09-30 | 26.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.