Singapore markets open in 4 hours 52 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,334.11 +2,317.58 (+4.06%) CMC Crypto 200
1,277.20 +6.46 (+0.51%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00220000 | 2024-04-29 3:04PM EDT | 2024-06-21 | 289.74 | 285.53 | 286.17 | 0.00 | - | 12 | 692 | 105.81% |
| SPY240816C00220000 | 2024-04-18 3:23PM EDT | 2024-08-16 | 281.91 | 285.80 | 286.64 | 0.00 | - | - | 0 | 77.22% |
| SPY240920C00220000 | 2024-05-01 9:35AM EDT | 2024-09-20 | 284.76 | 286.78 | 287.83 | 0.00 | - | 2 | 494 | 74.84% |
| SPY241220C00220000 | 2024-04-19 9:32AM EDT | 2024-12-20 | 285.13 | 288.39 | 289.80 | 0.00 | - | 2 | 162 | 65.52% |
| SPY250117C00220000 | 2024-04-03 10:50AM EDT | 2025-01-17 | 306.00 | 288.15 | 290.10 | 0.00 | - | 1 | 3 | 61.99% |
| SPY250321C00220000 | 2023-07-10 9:56AM EDT | 2025-03-21 | 230.50 | 236.00 | 240.50 | 0.00 | - | 3 | 4 | 0.00% |
| SPY250620C00220000 | 2023-10-23 11:18AM EDT | 2025-06-20 | 215.78 | 242.00 | 247.50 | 0.00 | - | 2 | 79 | 0.00% |
| SPY251219C00220000 | 2024-01-12 4:53PM EDT | 2025-12-19 | 264.56 | 288.89 | 292.73 | 0.00 | - | 3 | 5 | 47.46% |
| SPY260116C00220000 | 2024-01-22 11:04AM EDT | 2026-01-16 | 273.36 | 283.00 | 287.50 | 0.00 | - | 1 | 3 | 36.15% |
| SPY261218C00220000 | 2024-03-26 3:56PM EDT | 2026-12-18 | 315.00 | 301.50 | 306.50 | 0.00 | - | 1 | 1 | 50.87% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00220000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 80 | 6,224 | 69.14% |
| SPY240816P00220000 | 2024-04-29 2:31PM EDT | 2024-08-16 | 0.06 | 0.07 | 0.08 | 0.00 | - | 1 | 680 | 54.88% |
| SPY240920P00220000 | 2024-04-18 10:22AM EDT | 2024-09-20 | 0.22 | 0.11 | 0.12 | 0.00 | - | 1 | 3,205 | 49.90% |
| SPY241220P00220000 | 2024-04-29 10:26AM EDT | 2024-12-20 | 0.36 | 0.33 | 0.35 | 0.00 | - | 1 | 5,300 | 43.99% |
| SPY250117P00220000 | 2024-04-19 3:15PM EDT | 2025-01-17 | 0.67 | 0.41 | 0.43 | 0.00 | - | 192 | 6,353 | 42.65% |
| SPY250321P00220000 | 2024-04-26 10:01AM EDT | 2025-03-21 | 0.63 | 0.58 | 0.62 | 0.00 | - | 1 | 86 | 40.21% |
| SPY250620P00220000 | 2024-04-30 12:41PM EDT | 2025-06-20 | 0.85 | 0.81 | 0.87 | 0.00 | - | 10 | 116 | 37.31% |
| SPY251219P00220000 | 2024-05-02 12:40PM EDT | 2025-12-19 | 1.31 | 1.19 | 1.40 | -0.37 | -22.02% | 1 | 349 | 33.51% |
| SPY260116P00220000 | 2024-04-29 11:59AM EDT | 2026-01-16 | 1.40 | 1.31 | 1.54 | 0.00 | - | 1 | 124 | 33.28% |
| SPY261218P00220000 | 2024-04-30 3:26PM EDT | 2026-12-18 | 2.10 | 1.34 | 2.86 | 0.00 | - | 2 | 89 | 30.02% |
© 2024 Yahoo. All rights reserved.