Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,003.02 -1,168.79 (-1.82%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
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:255.00
Callsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00255000 | 2024-04-22 9:34AM EDT | 2024-05-17 | 243.81 | 253.85 | 254.27 | 0.00 | - | 4 | 56 | 138.04% |
| SPY240621C00255000 | 2024-04-19 9:42AM EDT | 2024-06-21 | 247.00 | 255.01 | 255.75 | 0.00 | - | 36 | 666 | 99.39% |
| SPY240719C00255000 | 2024-04-11 10:54AM EDT | 2024-07-19 | 261.29 | 255.04 | 255.75 | 0.00 | - | - | 3 | 81.24% |
| SPY240816C00255000 | 2024-04-24 3:55PM EDT | 2024-08-16 | 254.25 | 255.79 | 256.59 | 0.00 | - | 2 | 77 | 74.79% |
| SPY240920C00255000 | 2024-04-26 2:56PM EDT | 2024-09-20 | 258.14 | 257.11 | 258.07 | +5.61 | +2.22% | 6 | 472 | 70.90% |
| SPY241220C00255000 | 2024-04-18 4:13PM EDT | 2024-12-20 | 251.82 | 259.16 | 260.59 | 0.00 | - | 2 | 70 | 61.56% |
| SPY250117C00255000 | 2024-04-18 11:20AM EDT | 2025-01-17 | 256.07 | 258.92 | 261.01 | 0.00 | - | 2 | 16 | 58.43% |
| SPY250321C00255000 | 2024-04-09 11:32AM EDT | 2025-03-21 | 271.00 | 260.93 | 263.47 | 0.00 | - | 1 | 23 | 56.64% |
| SPY250620C00255000 | 2024-04-10 12:19PM EDT | 2025-06-20 | 272.23 | 262.82 | 266.13 | 0.00 | - | 1 | 5 | 53.44% |
| SPY251219C00255000 | 2023-10-06 3:41PM EDT | 2025-12-19 | 197.25 | 195.00 | 200.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY260116C00255000 | 2024-03-04 10:59AM EDT | 2026-01-16 | 272.00 | 277.50 | 282.50 | 0.00 | - | 1 | 29 | 58.52% |
| SPY261218C00255000 | 2024-04-24 11:52AM EDT | 2026-12-18 | 271.50 | 271.50 | 276.50 | 0.00 | - | 1 | 7 | 44.79% |
Putsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00255000 | 2024-04-23 4:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 3,009 | 82.81% |
| SPY240621P00255000 | 2024-04-25 12:53PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 1,035 | 59.38% |
| SPY240719P00255000 | 2024-04-26 2:22PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 152 | 14,936 | 52.54% |
| SPY240816P00255000 | 2024-04-22 3:58PM EDT | 2024-08-16 | 0.20 | 0.14 | 0.15 | 0.00 | - | 7 | 485 | 48.29% |
| SPY240920P00255000 | 2024-04-26 12:33PM EDT | 2024-09-20 | 0.23 | 0.23 | 0.24 | -0.04 | -14.81% | 50 | 862 | 44.48% |
| SPY241220P00255000 | 2024-04-17 3:12PM EDT | 2024-12-20 | 0.93 | 0.58 | 0.60 | 0.00 | - | 1 | 457 | 39.34% |
| SPY250117P00255000 | 2024-04-26 12:29PM EDT | 2025-01-17 | 0.68 | 0.69 | 0.72 | -0.10 | -12.82% | 50 | 131 | 38.20% |
| SPY250321P00255000 | 2024-04-15 10:22AM EDT | 2025-03-21 | 1.25 | 0.92 | 0.98 | 0.00 | - | 7 | 129 | 35.99% |
| SPY250620P00255000 | 2024-04-24 11:31AM EDT | 2025-06-20 | 1.35 | 1.24 | 1.33 | 0.00 | - | 2 | 79 | 33.45% |
| SPY250919P00255000 | 2024-04-12 10:30AM EDT | 2025-09-19 | 2.03 | 1.53 | 1.73 | 0.00 | - | 2 | 12 | 31.73% |
| SPY251219P00255000 | 2024-01-03 11:50AM EDT | 2025-12-19 | 3.60 | 2.41 | 2.93 | 0.00 | - | 2 | 65 | 32.28% |
| SPY260116P00255000 | 2024-04-19 1:53PM EDT | 2026-01-16 | 2.66 | 1.78 | 2.21 | 0.00 | - | 1 | 23 | 29.88% |
| SPY261218P00255000 | 2024-04-26 12:53PM EDT | 2026-12-18 | 2.47 | 2.08 | 4.35 | -1.03 | -29.43% | 1 | 11 | 27.71% |
© 2024 Yahoo. All rights reserved.