Singapore markets open in 3 hours 9 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,712.30 -30.74 (-0.05%) CMC Crypto 200
1,312.63 +35.65 (+2.79%)
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:260.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00260000 | 2024-05-01 11:32AM EDT | 2024-05-17 | 241.45 | 252.36 | 252.70 | 0.00 | - | 2 | 152 | 184.42% |
| SPY240621C00260000 | 2024-04-26 1:04PM EDT | 2024-06-21 | 251.72 | 253.54 | 254.13 | 0.00 | - | 2 | 923 | 109.11% |
| SPY240816C00260000 | 2024-04-01 9:49AM EDT | 2024-08-16 | 268.26 | 243.20 | 243.98 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240920C00260000 | 2024-05-03 12:47PM EDT | 2024-09-20 | 255.07 | 255.49 | 256.59 | +9.98 | +4.07% | 2 | 723 | 73.10% |
| SPY241220C00260000 | 2024-04-19 9:39AM EDT | 2024-12-20 | 246.54 | 257.63 | 258.95 | 0.00 | - | 2 | 209 | 62.38% |
| SPY250117C00260000 | 2024-05-01 3:00PM EDT | 2025-01-17 | 254.75 | 257.40 | 259.39 | 0.00 | - | 1 | 75 | 59.12% |
| SPY250321C00260000 | 2024-04-16 9:30AM EDT | 2025-03-21 | 253.10 | 259.33 | 261.74 | 0.00 | - | 1 | 96 | 56.84% |
| SPY250620C00260000 | 2024-04-26 9:30AM EDT | 2025-06-20 | 257.99 | 261.15 | 264.22 | 0.00 | - | 1 | 4 | 53.25% |
| SPY251219C00260000 | 2024-02-01 4:07PM EDT | 2025-12-19 | 242.35 | 264.42 | 268.23 | 0.00 | - | 9 | 7 | 50.21% |
| SPY260116C00260000 | 2024-03-14 3:01PM EDT | 2026-01-16 | 268.50 | 264.94 | 269.50 | 0.00 | - | 1 | 5 | 50.28% |
| SPY261218C00260000 | 2024-04-15 12:33PM EDT | 2026-12-18 | 273.58 | 269.50 | 274.50 | 0.00 | - | 1 | 5 | 44.16% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00260000 | 2024-04-25 10:23AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 10,444 | 103.13% |
| SPY240621P00260000 | 2024-05-03 12:02PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 9 | 13,740 | 60.94% |
| SPY240719P00260000 | 2024-05-02 9:52AM EDT | 2024-07-19 | 0.08 | 0.05 | 0.06 | 0.00 | - | 50 | 4,922 | 51.95% |
| SPY240816P00260000 | 2024-05-03 2:05PM EDT | 2024-08-16 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 5 | 1,142 | 47.56% |
| SPY240920P00260000 | 2024-05-03 2:12PM EDT | 2024-09-20 | 0.18 | 0.18 | 0.19 | -0.08 | -30.77% | 101 | 743 | 43.65% |
| SPY241220P00260000 | 2024-04-30 9:43AM EDT | 2024-12-20 | 0.57 | 0.50 | 0.52 | 0.00 | - | 2 | 3,702 | 38.50% |
| SPY250117P00260000 | 2024-05-03 1:21PM EDT | 2025-01-17 | 0.63 | 0.60 | 0.63 | -0.07 | -10.00% | 11 | 758 | 37.34% |
| SPY250321P00260000 | 2024-05-01 3:55PM EDT | 2025-03-21 | 1.00 | 0.85 | 0.88 | 0.00 | - | 1 | 1,935 | 35.17% |
| SPY250620P00260000 | 2024-05-02 10:31AM EDT | 2025-06-20 | 1.32 | 1.17 | 1.23 | 0.00 | - | 2 | 872 | 32.73% |
| SPY251219P00260000 | 2024-05-02 2:24PM EDT | 2025-12-19 | 1.98 | 1.87 | 1.94 | 0.00 | - | 34 | 128 | 29.49% |
| SPY260116P00260000 | 2024-05-03 10:04AM EDT | 2026-01-16 | 2.00 | 1.95 | 2.00 | -0.09 | -4.31% | 5 | 53 | 28.97% |
| SPY261218P00260000 | 2024-04-23 9:57AM EDT | 2026-12-18 | 3.73 | 2.07 | 4.35 | 0.00 | - | 3 | 7 | 27.32% |
© 2024 Yahoo. All rights reserved.