Singapore markets open in 7 hours 55 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,039.76 +21.37 (+0.43%) Dow
38,059.34 +156.05 (+0.41%) Nasdaq
15,741.25 +135.77 (+0.87%) Bitcoin USD
59,024.02 +1,961.32 (+3.44%) CMC Crypto 200
1,271.67 +0.93 (+0.07%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Strike:210.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00210000 | 2024-04-26 2:18PM EDT | 2024-06-21 | 300.66 | 293.39 | 294.01 | 0.00 | - | 1 | 122 | 117.26% |
| SPY240816C00210000 | 2024-01-29 4:02PM EDT | 2024-08-16 | 283.44 | 297.42 | 298.54 | 0.00 | - | - | 2 | 107.99% |
| SPY240920C00210000 | 2024-05-02 11:57AM EDT | 2024-09-20 | 295.82 | 294.77 | 295.74 | +2.07 | +0.70% | 2 | 127 | 81.13% |
| SPY241220C00210000 | 2024-04-22 9:57AM EDT | 2024-12-20 | 293.12 | 295.96 | 297.36 | 0.00 | - | 2 | 28 | 68.82% |
| SPY250117C00210000 | 2024-04-15 11:12AM EDT | 2025-01-17 | 305.94 | 295.66 | 297.68 | 0.00 | - | 2 | 16 | 65.06% |
| SPY250321C00210000 | 2024-03-12 2:52PM EDT | 2025-03-21 | 312.66 | 314.01 | 316.63 | 0.00 | - | 1 | 4 | 93.48% |
| SPY250620C00210000 | 2023-08-03 9:34AM EDT | 2025-06-20 | 249.50 | 248.50 | 253.50 | 0.00 | - | 12 | 91 | 0.00% |
| SPY251219C00210000 | 2024-04-30 2:20PM EDT | 2025-12-19 | 305.75 | 299.73 | 303.00 | 0.00 | - | 1 | 1,301 | 51.43% |
| SPY260116C00210000 | 2024-05-02 10:09AM EDT | 2026-01-16 | 299.59 | 299.78 | 303.43 | -7.72 | -2.51% | 1 | 85 | 50.62% |
| SPY261218C00210000 | 2024-04-04 10:27AM EDT | 2026-12-18 | 326.86 | 303.00 | 307.50 | 0.00 | - | 1 | 1 | 47.13% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00210000 | 2024-05-01 2:30PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 2,741 | 72.66% |
| SPY240816P00210000 | 2024-04-24 12:55PM EDT | 2024-08-16 | 0.08 | 0.05 | 0.06 | 0.00 | - | 2 | 67 | 55.86% |
| SPY240920P00210000 | 2024-04-23 10:18AM EDT | 2024-09-20 | 0.12 | 0.09 | 0.10 | 0.00 | - | 10 | 640 | 51.07% |
| SPY241220P00210000 | 2024-05-02 9:33AM EDT | 2024-12-20 | 0.29 | 0.30 | 0.31 | -0.03 | -9.38% | 10 | 410 | 45.39% |
| SPY250117P00210000 | 2024-04-25 9:34AM EDT | 2025-01-17 | 0.46 | 0.36 | 0.38 | 0.00 | - | 1 | 8,272 | 43.97% |
| SPY250321P00210000 | 2024-05-01 10:05AM EDT | 2025-03-21 | 0.56 | 0.52 | 0.55 | 0.00 | - | 1 | 4,048 | 41.41% |
| SPY250620P00210000 | 2024-04-24 1:14PM EDT | 2025-06-20 | 0.83 | 0.74 | 0.78 | 0.00 | - | 10 | 49 | 38.43% |
| SPY250919P00210000 | 2024-04-23 12:49PM EDT | 2025-09-19 | 1.00 | 0.96 | 1.00 | 0.00 | - | - | 1 | 36.11% |
| SPY251219P00210000 | 2024-04-08 2:35PM EDT | 2025-12-19 | 1.31 | 1.16 | 1.20 | 0.00 | - | 1 | 14 | 34.20% |
| SPY260116P00210000 | 2024-04-30 12:25PM EDT | 2026-01-16 | 1.23 | 1.19 | 1.26 | 0.00 | - | 1 | 266 | 33.69% |
| SPY261218P00210000 | 2024-04-25 3:08PM EDT | 2026-12-18 | 1.35 | 1.18 | 2.58 | 0.00 | - | 10 | 59 | 30.78% |
© 2024 Yahoo. All rights reserved.