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
7,555.07 +41.35 (+0.55%) Bitcoin USD
43,202.95 +15.72 (+0.04%) CMC Crypto 200
894.74 +2.02 (+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:473.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208C00473000 | 2023-12-07 4:01PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,942 | 0 | 12.50% |
| SPY231211C00473000 | 2023-12-07 3:49PM EST | 2023-12-11 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPY231212C00473000 | 2023-12-07 4:03PM EST | 2023-12-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 6.25% |
| SPY231213C00473000 | 2023-12-07 3:57PM EST | 2023-12-13 | 0.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| SPY231214C00473000 | 2023-12-07 3:54PM EST | 2023-12-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3,336 | 0 | 6.25% |
| SPY231215C00473000 | 2023-12-07 4:00PM EST | 2023-12-15 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,702 | 0 | 6.25% |
| SPY231222C00473000 | 2023-12-07 4:13PM EST | 2023-12-22 | 0.31 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| SPY231229C00473000 | 2023-12-07 3:49PM EST | 2023-12-29 | 0.59 | 0.00 | 0.00 | 0.00 | - | 657 | 0 | 3.13% |
| SPY240105C00473000 | 2023-12-07 3:58PM EST | 2024-01-05 | 1.02 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 3.13% |
| SPY240119C00473000 | 2023-12-07 4:03PM EST | 2024-01-19 | 2.04 | 0.00 | 0.00 | 0.00 | - | 788 | 0 | 1.56% |
| SPY240131C00473000 | 2023-12-07 9:33AM EST | 2024-01-31 | 2.66 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| SPY240216C00473000 | 2023-12-07 3:12PM EST | 2024-02-16 | 4.60 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 1.56% |
| SPY240229C00473000 | 2023-12-06 4:04PM EST | 2024-02-29 | 4.61 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| SPY240315C00473000 | 2023-12-07 3:47PM EST | 2024-03-15 | 7.04 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 1.56% |
| SPY240628C00473000 | 2023-12-07 12:05PM EST | 2024-06-28 | 15.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY240930C00473000 | 2023-12-06 9:37AM EST | 2024-09-30 | 23.35 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215P00473000 | 2023-12-07 2:08PM EST | 2023-12-15 | 16.06 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY231229P00473000 | 2023-12-07 9:33AM EST | 2023-12-29 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240105P00473000 | 2023-12-06 3:38PM EST | 2024-01-05 | 19.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240119P00473000 | 2023-12-06 4:01PM EST | 2024-01-19 | 19.68 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 0.00% |
| SPY240131P00473000 | 2023-12-06 3:53PM EST | 2024-01-31 | 20.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240216P00473000 | 2023-12-04 10:34AM EST | 2024-02-16 | 21.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240229P00473000 | 2023-12-07 3:50PM EST | 2024-02-29 | 17.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240315P00473000 | 2023-12-01 9:36AM EST | 2024-03-15 | 20.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240628P00473000 | 2023-11-29 1:17PM EST | 2024-06-28 | 23.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930P00473000 | 2023-11-30 10:21AM EST | 2024-09-30 | 27.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.