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
63,363.24 +650.96 (+1.04%) CMC Crypto 200
1,317.80 +40.82 (+3.20%)
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:240.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00240000 | 2024-05-01 12:20PM EDT | 2024-05-17 | 261.33 | 272.31 | 272.66 | 0.00 | - | 10 | 602 | 202.73% |
| SPY240621C00240000 | 2024-04-30 11:28AM EDT | 2024-06-21 | 268.70 | 273.39 | 273.99 | 0.00 | - | 2 | 1,478 | 119.09% |
| SPY240816C00240000 | 2024-04-24 3:54PM EDT | 2024-08-16 | 268.70 | 273.93 | 274.70 | 0.00 | - | 2 | 78 | 84.61% |
| SPY240920C00240000 | 2024-05-03 3:17PM EDT | 2024-09-20 | 275.02 | 275.00 | 276.21 | +10.62 | +4.02% | 4 | 685 | 78.82% |
| SPY241220C00240000 | 2024-04-19 11:40AM EDT | 2024-12-20 | 264.72 | 276.82 | 278.18 | 0.00 | - | 4 | 203 | 66.61% |
| SPY250117C00240000 | 2024-04-22 9:52AM EDT | 2025-01-17 | 264.34 | 276.55 | 278.63 | 0.00 | - | 2 | 8 | 63.11% |
| SPY250321C00240000 | 2023-07-26 9:32AM EDT | 2025-03-21 | 228.00 | 206.50 | 210.50 | 0.00 | - | 5 | 18 | 0.00% |
| SPY250620C00240000 | 2023-12-18 10:30AM EDT | 2025-06-20 | 242.49 | 244.05 | 247.91 | 0.00 | - | 10 | 13 | 0.00% |
| SPY251219C00240000 | 2024-03-15 1:14PM EDT | 2025-12-19 | 285.01 | 282.96 | 286.78 | 0.00 | - | 2 | 12 | 51.26% |
| SPY260116C00240000 | 2024-01-08 4:47PM EDT | 2026-01-16 | 247.00 | 267.00 | 272.00 | 0.00 | - | 7 | 9 | 26.86% |
| SPY261218C00240000 | 2024-04-03 10:53AM EDT | 2026-12-18 | 300.51 | 284.50 | 289.50 | 0.00 | - | 1 | 6 | 44.33% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00240000 | 2024-05-03 9:49AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,119 | 115.63% |
| SPY240621P00240000 | 2024-05-03 9:35AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 121 | 3,371 | 64.84% |
| SPY240816P00240000 | 2024-04-19 12:02PM EDT | 2024-08-16 | 0.20 | 0.07 | 0.08 | 0.00 | - | 2 | 222 | 50.78% |
| SPY240920P00240000 | 2024-05-03 10:21AM EDT | 2024-09-20 | 0.14 | 0.13 | 0.14 | -0.05 | -26.32% | 50 | 1,439 | 46.88% |
| SPY241220P00240000 | 2024-05-01 3:52PM EDT | 2024-12-20 | 0.41 | 0.40 | 0.41 | -0.06 | -12.77% | 2 | 2,948 | 41.33% |
| SPY250117P00240000 | 2024-05-03 10:24AM EDT | 2025-01-17 | 0.51 | 0.47 | 0.49 | -0.06 | -10.53% | 23 | 905 | 39.94% |
| SPY250321P00240000 | 2024-04-17 12:32PM EDT | 2025-03-21 | 1.16 | 0.68 | 0.71 | 0.00 | - | 2 | 142 | 37.71% |
| SPY250620P00240000 | 2024-05-01 9:42AM EDT | 2025-06-20 | 1.11 | 0.94 | 0.99 | 0.00 | - | 2 | 287 | 34.97% |
| SPY251219P00240000 | 2024-04-30 9:44AM EDT | 2025-12-19 | 1.60 | 1.51 | 1.57 | 0.00 | - | 1 | 104 | 31.38% |
| SPY260116P00240000 | 2024-04-01 11:50AM EDT | 2026-01-16 | 1.95 | 1.59 | 1.69 | 0.00 | - | 1 | 12 | 31.07% |
| SPY261218P00240000 | 2024-05-02 9:40AM EDT | 2026-12-18 | 2.50 | 1.46 | 3.67 | 0.00 | - | 10 | 33 | 29.02% |
© 2024 Yahoo. All rights reserved.