Singapore markets close in 5 hours 22 minutes
Straits Times Index
3,314.46 +6.56 (+0.20%) Nikkei
38,913.48 +296.38 (+0.77%) Hang Seng
18,952.69 -242.91 (-1.27%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,328.55 -583.27 (-0.83%) CMC Crypto 200
1,510.57 -15.85 (-1.04%)
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:265.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00265000 | 2024-04-19 9:41AM EDT | 2024-06-21 | 236.65 | 265.25 | 265.99 | 0.00 | - | 218 | 639 | 114.99% |
| SPY240816C00265000 | 2024-04-26 12:37PM EDT | 2024-08-16 | 247.19 | 266.46 | 267.44 | 0.00 | - | 2 | 3 | 79.88% |
| SPY240920C00265000 | 2024-05-14 10:05AM EDT | 2024-09-20 | 260.46 | 267.87 | 269.06 | 0.00 | - | 2 | 453 | 74.87% |
| SPY241220C00265000 | 2024-04-22 9:45AM EDT | 2024-12-20 | 239.89 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 0.00% |
| SPY250117C00265000 | 2024-05-20 10:47AM EDT | 2025-01-17 | 273.77 | 269.93 | 272.46 | 0.00 | - | 1 | 20 | 60.33% |
| SPY250321C00265000 | 2023-06-30 3:31PM EDT | 2025-03-21 | 192.50 | 204.50 | 209.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250620C00265000 | 2024-05-16 2:14PM EDT | 2025-06-20 | 274.71 | 273.60 | 277.34 | 0.00 | - | 1 | 1 | 53.90% |
| SPY251219C00265000 | 2024-02-21 3:00PM EDT | 2025-12-19 | 245.30 | 269.92 | 273.80 | 0.00 | - | 2 | 5 | 42.51% |
| SPY261218C00265000 | 2024-05-06 12:22PM EDT | 2026-12-18 | 270.00 | 283.42 | 287.50 | 0.00 | - | 3 | 1 | 44.47% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00265000 | 2024-05-22 3:34PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 629 | 13,355 | 68.75% |
| SPY240719P00265000 | 2024-05-20 3:38PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 36 | 587 | 58.20% |
| SPY240816P00265000 | 2024-05-17 9:40AM EDT | 2024-08-16 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 5 | 2,284 | 50.98% |
| SPY240920P00265000 | 2024-05-22 2:21PM EDT | 2024-09-20 | 0.13 | 0.13 | 0.14 | +0.01 | +8.33% | 16 | 17,782 | 46.09% |
| SPY241018P00265000 | 2024-05-22 10:18AM EDT | 2024-10-18 | 0.17 | 0.19 | 0.20 | -0.02 | -10.53% | 100 | 509 | 43.21% |
| SPY241220P00265000 | 2024-05-21 10:02AM EDT | 2024-12-20 | 0.42 | 0.42 | 0.44 | 0.00 | - | 1 | 6,956 | 39.89% |
| SPY250117P00265000 | 2024-05-21 11:22AM EDT | 2025-01-17 | 0.50 | 0.51 | 0.54 | 0.00 | - | 1 | 319 | 38.55% |
| SPY250321P00265000 | 2024-05-21 3:44PM EDT | 2025-03-21 | 0.74 | 0.77 | 0.81 | 0.00 | - | 10 | 824 | 36.34% |
| SPY250620P00265000 | 2024-05-20 12:49PM EDT | 2025-06-20 | 1.07 | 1.10 | 1.17 | 0.00 | - | 10 | 79 | 33.73% |
| SPY250919P00265000 | 2024-05-14 10:44AM EDT | 2025-09-19 | 1.52 | 1.44 | 1.53 | 0.00 | - | 2 | 20 | 31.78% |
| SPY251219P00265000 | 2024-05-20 2:08PM EDT | 2025-12-19 | 1.76 | 1.76 | 1.89 | 0.00 | - | 1 | 45 | 30.26% |
| SPY260116P00265000 | 2024-05-06 9:45AM EDT | 2026-01-16 | 2.06 | 1.84 | 2.00 | 0.00 | - | 2 | 4 | 29.85% |
| SPY261218P00265000 | 2024-05-20 11:22AM EDT | 2026-12-18 | 2.99 | 2.07 | 4.04 | -0.06 | -1.97% | 1 | 15 | 27.49% |
© 2024 Yahoo. All rights reserved.