Singapore markets open in 8 hours 38 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.14 (+2.03%) Bitcoin USD
63,510.32 +517.50 (+0.82%) CMC Crypto 200
1,392.45 -4.09 (-0.29%)
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:250.00
Callsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00250000 | 2024-04-22 12:44PM EDT | 2024-05-17 | 248.98 | 258.83 | 259.25 | 0.00 | - | 12 | 18 | 144.58% |
| SPY240621C00250000 | 2024-04-26 11:10AM EDT | 2024-06-21 | 260.70 | 259.97 | 260.70 | +10.94 | +4.38% | 23 | 1,086 | 102.42% |
| SPY240719C00250000 | 2024-04-19 2:28PM EDT | 2024-07-19 | 248.50 | 259.99 | 260.71 | 0.00 | - | 4 | 1 | 83.47% |
| SPY240816C00250000 | 2024-04-24 3:55PM EDT | 2024-08-16 | 259.11 | 260.69 | 261.50 | 0.00 | - | 2 | 6 | 76.51% |
| SPY240920C00250000 | 2024-04-26 3:38PM EDT | 2024-09-20 | 263.30 | 261.98 | 262.95 | +7.31 | +2.86% | 6 | 550 | 72.43% |
| SPY241220C00250000 | 2024-04-18 11:10AM EDT | 2024-12-20 | 260.29 | 263.95 | 265.39 | 0.00 | - | 92 | 338 | 62.70% |
| SPY250117C00250000 | 2024-04-19 3:00PM EDT | 2025-01-17 | 252.00 | 263.69 | 265.81 | 0.00 | - | 3 | 242 | 59.48% |
| SPY250321C00250000 | 2024-04-09 9:52AM EDT | 2025-03-21 | 278.67 | 265.63 | 268.20 | 0.00 | - | 2 | 156 | 57.58% |
| SPY250620C00250000 | 2024-04-19 10:27AM EDT | 2025-06-20 | 267.29 | 267.44 | 270.78 | +7.79 | +3.00% | 1 | 7 | 54.25% |
| SPY251219C00250000 | 2024-04-15 12:32PM EDT | 2025-12-19 | 275.29 | 270.57 | 274.26 | 0.00 | - | 1 | 136 | 51.02% |
| SPY260116C00250000 | 2024-04-19 4:06PM EDT | 2026-01-16 | 260.37 | 270.00 | 275.00 | 0.00 | - | 20 | 36 | 50.62% |
| SPY261218C00250000 | 2024-04-26 3:22PM EDT | 2026-12-18 | 280.76 | 277.70 | 281.00 | +5.76 | +2.09% | 1 | 45 | 45.46% |
Putsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00250000 | 2024-04-23 4:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 285 | 13,297 | 87.50% |
| SPY240621P00250000 | 2024-04-26 9:43AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 580 | 6,703 | 61.33% |
| SPY240719P00250000 | 2024-04-26 4:06PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 3 | 3,145 | 54.30% |
| SPY240816P00250000 | 2024-04-26 12:17PM EDT | 2024-08-16 | 0.12 | 0.13 | 0.14 | -0.04 | -25.00% | 6 | 6,420 | 49.41% |
| SPY240920P00250000 | 2024-04-26 4:04PM EDT | 2024-09-20 | 0.21 | 0.21 | 0.22 | -0.03 | -12.50% | 51 | 3,112 | 45.36% |
| SPY241220P00250000 | 2024-04-25 9:41AM EDT | 2024-12-20 | 0.66 | 0.55 | 0.57 | 0.00 | - | 1 | 11,795 | 40.16% |
| SPY250117P00250000 | 2024-04-26 3:52PM EDT | 2025-01-17 | 0.65 | 0.65 | 0.66 | -0.03 | -4.41% | 555 | 3,875 | 38.77% |
| SPY250321P00250000 | 2024-04-26 11:11AM EDT | 2025-03-21 | 0.89 | 0.87 | 0.92 | -0.04 | -4.30% | 50 | 1,128 | 36.61% |
| SPY250620P00250000 | 2024-04-26 11:11AM EDT | 2025-06-20 | 1.19 | 1.18 | 1.27 | -0.39 | -24.68% | 1 | 786 | 34.09% |
| SPY251219P00250000 | 2024-04-25 9:54AM EDT | 2025-12-19 | 1.81 | 1.80 | 1.89 | -0.19 | -9.50% | 6 | 539 | 30.48% |
| SPY260116P00250000 | 2024-04-26 9:53AM EDT | 2026-01-16 | 1.89 | 1.65 | 2.10 | -0.11 | -5.50% | 15 | 1,180 | 30.37% |
| SPY261218P00250000 | 2024-04-26 3:25PM EDT | 2026-12-18 | 2.93 | 1.92 | 3.71 | -0.22 | -6.98% | 2 | 59 | 27.44% |
© 2024 Yahoo. All rights reserved.