Singapore markets close in 3 minutes
Straits Times Index
3,108.28 +34.02 (+1.11%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,535.27 +21.55 (+0.29%) Bitcoin USD
43,241.82 -403.40 (-0.92%) 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:478.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208C00478000 | 2023-12-07 4:09PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| SPY231211C00478000 | 2023-12-07 3:29PM EST | 2023-12-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SPY231212C00478000 | 2023-12-07 12:50PM EST | 2023-12-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY231213C00478000 | 2023-12-06 9:35AM EST | 2023-12-13 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY231214C00478000 | 2023-12-07 1:24PM EST | 2023-12-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9,800 | 0 | 6.25% |
| SPY231215C00478000 | 2023-12-07 4:11PM EST | 2023-12-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,101 | 0 | 6.25% |
| SPY231222C00478000 | 2023-12-07 4:00PM EST | 2023-12-22 | 0.11 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| SPY231229C00478000 | 2023-12-07 3:58PM EST | 2023-12-29 | 0.24 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 3.13% |
| SPY240105C00478000 | 2023-12-07 4:07PM EST | 2024-01-05 | 0.45 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| SPY240112C00478000 | 2023-12-07 3:58PM EST | 2024-01-12 | 0.81 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| SPY240119C00478000 | 2023-12-07 4:12PM EST | 2024-01-19 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2,243 | 0 | 3.13% |
| SPY240131C00478000 | 2023-12-07 3:42PM EST | 2024-01-31 | 1.85 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| SPY240216C00478000 | 2023-12-07 4:12PM EST | 2024-02-16 | 3.08 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 1.56% |
| SPY240229C00478000 | 2023-12-07 1:35PM EST | 2024-02-29 | 4.04 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| SPY240315C00478000 | 2023-12-07 12:10PM EST | 2024-03-15 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY240628C00478000 | 2023-12-01 3:07PM EST | 2024-06-28 | 13.82 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215P00478000 | 2023-12-07 3:52PM EST | 2023-12-15 | 21.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY231222P00478000 | 2023-12-07 2:50PM EST | 2023-12-22 | 20.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY231229P00478000 | 2023-12-05 9:37AM EST | 2023-12-29 | 23.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240105P00478000 | 2023-12-06 3:50PM EST | 2024-01-05 | 24.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240112P00478000 | 2023-12-07 4:10PM EST | 2024-01-12 | 21.31 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| SPY240119P00478000 | 2023-12-06 3:48PM EST | 2024-01-19 | 24.18 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| SPY240131P00478000 | 2023-12-06 3:26PM EST | 2024-01-31 | 24.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240216P00478000 | 2023-12-06 1:13PM EST | 2024-02-16 | 23.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240229P00478000 | 2023-12-06 3:05PM EST | 2024-02-29 | 23.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240315P00478000 | 2023-11-29 11:57AM EST | 2024-03-15 | 23.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240628P00478000 | 2023-12-06 3:09PM EST | 2024-06-28 | 26.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.