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
7,546.27 +32.55 (+0.43%) Bitcoin USD
43,214.09 -38.91 (-0.09%) CMC Crypto 200
894.45 +1.74 (+0.19%)
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:482.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208C00482000 | 2023-12-07 9:30AM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 25.00% |
| SPY231211C00482000 | 2023-12-06 4:00PM EST | 2023-12-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 12.50% |
| SPY231214C00482000 | 2023-12-07 3:51PM EST | 2023-12-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,713 | 0 | 6.25% |
| SPY231215C00482000 | 2023-12-07 4:05PM EST | 2023-12-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| SPY231222C00482000 | 2023-12-07 2:34PM EST | 2023-12-22 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SPY231229C00482000 | 2023-12-07 2:42PM EST | 2023-12-29 | 0.13 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| SPY240105C00482000 | 2023-12-07 4:07PM EST | 2024-01-05 | 0.23 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| SPY240119C00482000 | 2023-12-07 3:51PM EST | 2024-01-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 3.13% |
| SPY240131C00482000 | 2023-12-07 1:28PM EST | 2024-01-31 | 1.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| SPY240216C00482000 | 2023-12-07 4:00PM EST | 2024-02-16 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1,354 | 0 | 3.13% |
| SPY240229C00482000 | 2023-12-07 9:41AM EST | 2024-02-29 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY240628C00482000 | 2023-11-30 11:17AM EST | 2024-06-28 | 10.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215P00482000 | 2023-12-04 10:19AM EST | 2023-12-15 | 27.28 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SPY231222P00482000 | 2023-11-29 12:55PM EST | 2023-12-22 | 26.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231229P00482000 | 2023-12-07 11:10AM EST | 2023-12-29 | 25.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240119P00482000 | 2023-12-06 3:55PM EST | 2024-01-19 | 28.50 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| SPY240131P00482000 | 2023-12-06 3:52PM EST | 2024-01-31 | 28.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240216P00482000 | 2023-12-07 12:52PM EST | 2024-02-16 | 25.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240229P00482000 | 2023-12-05 4:01PM EST | 2024-02-29 | 26.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240628P00482000 | 2023-11-27 11:49AM EST | 2024-06-28 | 29.82 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.