Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,173.91 -231.75 (-0.60%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,267.61 -4,169.37 (-6.47%) CMC Crypto 200
1,289.72 -49.35 (-3.69%)
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:225.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00225000 | 2024-04-24 1:37PM EDT | 2024-06-21 | 282.78 | 277.44 | 280.02 | 0.00 | - | 4 | 1,080 | 114.31% |
| SPY240816C00225000 | 2024-04-01 9:46AM EDT | 2024-08-16 | 302.58 | 278.24 | 280.16 | 0.00 | - | - | 1 | 82.76% |
| SPY240920C00225000 | 2024-04-30 1:21PM EDT | 2024-09-20 | 283.53 | 279.30 | 281.28 | -2.20 | -0.77% | 4 | 503 | 77.71% |
| SPY241220C00225000 | 2024-04-22 4:11PM EDT | 2024-12-20 | 280.11 | 281.20 | 283.14 | 0.00 | - | 6 | 281 | 66.94% |
| SPY250117C00225000 | 2024-04-03 9:30AM EDT | 2025-01-17 | 299.39 | 280.77 | 284.19 | 0.00 | - | 1 | 4 | 64.11% |
| SPY250321C00225000 | 2024-01-09 10:30AM EDT | 2025-03-21 | 254.38 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY250620C00225000 | 2024-01-19 4:43PM EDT | 2025-06-20 | 266.08 | 280.81 | 284.69 | 0.00 | - | 1 | 17 | 51.44% |
| SPY251219C00225000 | 2024-03-13 12:26PM EDT | 2025-12-19 | 301.37 | 296.44 | 300.13 | 0.00 | - | 1 | 45 | 62.61% |
| SPY260116C00225000 | 2024-02-21 2:13PM EDT | 2026-01-16 | 281.02 | 305.71 | 310.50 | 0.00 | - | 4 | 5 | 70.67% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00225000 | 2024-04-26 9:45AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 1,272 | 67.97% |
| SPY240816P00225000 | 2024-04-24 2:39PM EDT | 2024-08-16 | 0.11 | 0.08 | 0.09 | 0.00 | - | 51 | 1,302 | 53.52% |
| SPY240920P00225000 | 2024-04-29 2:30PM EDT | 2024-09-20 | 0.12 | 0.12 | 0.14 | 0.00 | - | 1 | 6,100 | 48.93% |
| SPY241220P00225000 | 2024-04-29 2:08PM EDT | 2024-12-20 | 0.35 | 0.38 | 0.40 | -0.01 | -2.78% | 6 | 1,968 | 43.26% |
| SPY250117P00225000 | 2024-04-29 3:04PM EDT | 2025-01-17 | 0.47 | 0.46 | 0.50 | 0.00 | - | 11 | 341 | 42.09% |
| SPY250321P00225000 | 2024-04-30 3:57PM EDT | 2025-03-21 | 0.67 | 0.66 | 0.69 | -0.03 | -4.29% | 8 | 41 | 39.50% |
| SPY250620P00225000 | 2024-04-23 10:54AM EDT | 2025-06-20 | 0.95 | 0.90 | 0.96 | 0.00 | - | 1 | 159 | 36.66% |
| SPY250919P00225000 | 2024-04-25 10:50AM EDT | 2025-09-19 | 1.24 | 1.16 | 1.21 | 0.00 | - | 1 | 2 | 34.44% |
| SPY251219P00225000 | 2024-04-29 9:51AM EDT | 2025-12-19 | 1.37 | 1.39 | 1.45 | 0.00 | - | 15 | 532 | 32.66% |
| SPY260116P00225000 | 2024-04-24 11:57AM EDT | 2026-01-16 | 1.58 | 1.40 | 1.55 | 0.00 | - | 10 | 698 | 32.28% |
© 2024 Yahoo. All rights reserved.