Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,940.03 +2,927.81 (+4.80%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
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:235.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00235000 | 2024-05-01 11:52AM EDT | 2024-06-21 | 267.28 | 278.35 | 278.96 | 0.00 | - | 1 | 1,382 | 120.46% |
| SPY240816C00235000 | 2024-04-17 11:11AM EDT | 2024-08-16 | 271.26 | 278.84 | 279.62 | 0.00 | - | 2 | 76 | 85.79% |
| SPY240920C00235000 | 2024-05-03 12:45PM EDT | 2024-09-20 | 279.65 | 279.89 | 281.10 | +7.15 | +2.62% | 102 | 536 | 79.99% |
| SPY241220C00235000 | 2024-04-18 3:08PM EDT | 2024-12-20 | 271.06 | 281.62 | 282.96 | 0.00 | - | 107 | 83 | 67.51% |
| SPY250117C00235000 | 2024-04-18 12:27PM EDT | 2025-01-17 | 273.96 | 281.34 | 283.44 | 0.00 | - | 4 | 46 | 64.00% |
| SPY250321C00235000 | 2024-02-16 4:17PM EDT | 2025-03-21 | 273.14 | 282.84 | 285.95 | 0.00 | - | 1 | 2 | 61.62% |
| SPY250620C00235000 | 2023-08-02 2:26PM EDT | 2025-06-20 | 230.50 | 226.50 | 231.50 | 0.00 | - | - | 2 | 0.00% |
| SPY250919C00235000 | 2024-05-01 11:44AM EDT | 2025-09-19 | 277.23 | 285.14 | 288.95 | 0.00 | - | 1 | 0 | 53.17% |
| SPY251219C00235000 | 2023-06-09 10:31AM EDT | 2025-12-19 | 213.50 | 218.00 | 223.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY260116C00235000 | 2024-01-04 3:24PM EDT | 2026-01-16 | 246.48 | 267.50 | 272.50 | 0.00 | - | 2 | 9 | 0.00% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00235000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 3,257 | 66.41% |
| SPY240816P00235000 | 2024-05-03 12:26PM EDT | 2024-08-16 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 2 | 33 | 51.56% |
| SPY240920P00235000 | 2024-05-03 10:09AM EDT | 2024-09-20 | 0.12 | 0.11 | 0.13 | -0.19 | -61.29% | 50 | 1,062 | 47.56% |
| SPY241220P00235000 | 2024-04-30 9:34AM EDT | 2024-12-20 | 0.42 | 0.36 | 0.37 | 0.00 | - | 10 | 980 | 41.75% |
| SPY250117P00235000 | 2024-04-30 12:07PM EDT | 2025-01-17 | 0.52 | 0.44 | 0.46 | 0.00 | - | 10 | 1,579 | 40.55% |
| SPY250321P00235000 | 2024-04-19 12:56PM EDT | 2025-03-21 | 1.07 | 0.63 | 0.67 | 0.00 | - | 2 | 171 | 38.28% |
| SPY250620P00235000 | 2024-04-15 3:11PM EDT | 2025-06-20 | 1.42 | 0.89 | 0.94 | 0.00 | - | 9 | 275 | 35.54% |
| SPY251219P00235000 | 2024-05-02 12:01PM EDT | 2025-12-19 | 1.56 | 1.43 | 1.49 | 0.00 | - | 50 | 314 | 31.86% |
| SPY260116P00235000 | 2024-04-19 12:29PM EDT | 2026-01-16 | 2.10 | 1.49 | 1.58 | 0.00 | - | 2 | 23 | 31.45% |
© 2024 Yahoo. All rights reserved.