Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,158.73 +30.94 (+0.60%) Dow
38,818.49 +142.81 (+0.37%) Nasdaq
16,257.38 +101.05 (+0.63%) Bitcoin USD
64,083.39 +193.32 (+0.30%) CMC Crypto 200
1,378.56 +65.93 (+5.02%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Strike:230.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00230000 | 2024-05-02 11:15AM EDT | 2024-06-21 | 274.53 | 285.47 | 286.13 | 0.00 | - | 2 | 1,124 | 116.36% |
| SPY240816C00230000 | 2024-04-22 9:34AM EDT | 2024-08-16 | 270.21 | 285.93 | 286.77 | 0.00 | - | 2 | 3 | 83.04% |
| SPY240920C00230000 | 2024-05-03 12:42PM EDT | 2024-09-20 | 284.57 | 287.05 | 288.01 | 0.00 | - | 2 | 275 | 78.31% |
| SPY241220C00230000 | 2024-04-18 2:38PM EDT | 2024-12-20 | 275.11 | 288.65 | 290.07 | 0.00 | - | 406 | 415 | 66.94% |
| SPY250117C00230000 | 2024-04-22 11:48AM EDT | 2025-01-17 | 272.73 | 288.34 | 290.51 | 0.00 | - | 3 | 25 | 63.37% |
| SPY250321C00230000 | 2024-03-18 2:39PM EDT | 2025-03-21 | 293.62 | 277.50 | 280.32 | 0.00 | - | 3 | 232 | 0.00% |
| SPY250620C00230000 | 2024-04-05 3:59PM EDT | 2025-06-20 | 298.98 | 289.00 | 292.13 | 0.00 | - | 1 | 17 | 52.52% |
| SPY251219C00230000 | 2024-03-01 2:11PM EDT | 2025-12-19 | 292.70 | 303.38 | 307.26 | 0.00 | - | 3 | 5 | 62.15% |
| SPY260116C00230000 | 2024-01-17 2:48PM EDT | 2026-01-16 | 252.00 | 278.01 | 282.50 | 0.00 | - | 3 | 30 | 0.00% |
| SPY261218C00230000 | 2024-03-06 2:49PM EDT | 2026-12-18 | 294.50 | 302.50 | 307.50 | 0.00 | - | 1 | 9 | 50.66% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00230000 | 2024-05-02 2:32PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 13 | 1,648 | 69.53% |
| SPY240816P00230000 | 2024-04-24 11:07AM EDT | 2024-08-16 | 0.10 | 0.05 | 0.06 | 0.00 | - | 5 | 42 | 52.54% |
| SPY240920P00230000 | 2024-05-01 3:50PM EDT | 2024-09-20 | 0.14 | 0.10 | 0.11 | 0.00 | - | 1 | 1,656 | 48.58% |
| SPY241220P00230000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 0.34 | 0.32 | 0.34 | -0.02 | -5.56% | 1 | 3,054 | 42.82% |
| SPY250117P00230000 | 2024-05-03 2:17PM EDT | 2025-01-17 | 0.42 | 0.39 | 0.41 | 0.00 | - | 5 | 2,115 | 41.38% |
| SPY250321P00230000 | 2024-05-01 2:37PM EDT | 2025-03-21 | 0.68 | 0.58 | 0.60 | 0.00 | - | 1 | 127 | 39.01% |
| SPY250620P00230000 | 2024-05-02 10:03AM EDT | 2025-06-20 | 0.98 | 0.82 | 0.86 | 0.00 | - | 4 | 33 | 36.24% |
| SPY250919P00230000 | 2024-05-02 3:59PM EDT | 2025-09-19 | 1.18 | 1.08 | 1.13 | 0.00 | - | - | 7 | 34.19% |
| SPY251219P00230000 | 2024-04-26 4:12PM EDT | 2025-12-19 | 1.46 | 1.32 | 1.37 | 0.00 | - | 80 | 127 | 32.45% |
| SPY260116P00230000 | 2024-05-06 9:57AM EDT | 2026-01-16 | 1.46 | 1.38 | 1.45 | -0.06 | -3.95% | 1 | 585 | 32.01% |
| SPY261218P00230000 | 2024-04-05 10:50AM EDT | 2026-12-18 | 2.84 | 1.20 | 3.38 | 0.00 | - | 4 | 13 | 30.12% |
© 2024 Yahoo. All rights reserved.