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
63,364.32 -521.14 (-0.82%) 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:285.00
Callsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00285000 | 2024-04-23 11:10AM EDT | 2024-05-17 | 220.58 | 223.96 | 224.37 | 0.00 | - | 4 | 129 | 120.12% |
| SPY240621C00285000 | 2024-04-26 9:56AM EDT | 2024-06-21 | 225.54 | 225.29 | 226.00 | +3.53 | +1.59% | 2 | 1,170 | 87.15% |
| SPY240719C00285000 | 2024-03-07 2:01PM EDT | 2024-07-19 | 232.88 | 236.35 | 237.36 | 0.00 | - | - | 2 | 110.05% |
| SPY240920C00285000 | 2024-04-26 11:08AM EDT | 2024-09-20 | 228.95 | 227.91 | 228.82 | +9.77 | +4.46% | 12 | 320 | 63.42% |
| SPY241220C00285000 | 2024-04-08 9:33AM EDT | 2024-12-20 | 243.06 | 230.50 | 231.84 | 0.00 | - | 2 | 116 | 55.71% |
| SPY250117C00285000 | 2024-04-17 10:05AM EDT | 2025-01-17 | 227.97 | 230.32 | 232.28 | 0.00 | - | 1 | 11 | 52.93% |
| SPY250321C00285000 | 2023-12-04 11:34AM EDT | 2025-03-21 | 182.59 | 194.93 | 198.79 | 0.00 | - | 6 | 12 | 0.00% |
| SPY250620C00285000 | 2024-04-02 3:13PM EDT | 2025-06-20 | 247.50 | 235.18 | 238.27 | 0.00 | - | 2 | 4 | 50.80% |
| SPY251219C00285000 | 2024-01-12 2:24PM EDT | 2025-12-19 | 207.41 | 230.89 | 234.73 | 0.00 | - | 48 | 88 | 38.95% |
| SPY260116C00285000 | 2023-12-26 12:54PM EDT | 2026-01-16 | 206.00 | 217.00 | 222.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY261218C00285000 | 2024-04-15 3:57PM EDT | 2026-12-18 | 248.03 | 246.50 | 251.50 | 0.00 | - | 1 | 4 | 42.25% |
Putsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00285000 | 2024-04-26 1:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 348 | 5,835 | 70.31% |
| SPY240621P00285000 | 2024-04-19 2:43PM EDT | 2024-06-21 | 0.13 | 0.05 | 0.07 | 0.00 | - | 2 | 4,994 | 52.73% |
| SPY240719P00285000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 0.15 | 0.13 | 0.15 | 0.00 | - | 2 | 685 | 47.36% |
| SPY240816P00285000 | 2024-04-22 1:51PM EDT | 2024-08-16 | 0.28 | 0.22 | 0.23 | 0.00 | - | 10 | 500 | 43.12% |
| SPY240920P00285000 | 2024-04-26 4:01PM EDT | 2024-09-20 | 0.35 | 0.35 | 0.36 | -0.15 | -30.00% | 247 | 913 | 39.80% |
| SPY241220P00285000 | 2024-04-25 10:01AM EDT | 2024-12-20 | 1.02 | 0.83 | 0.86 | 0.00 | - | 1 | 5,457 | 35.40% |
| SPY250117P00285000 | 2024-04-26 11:45AM EDT | 2025-01-17 | 0.97 | 0.98 | 1.01 | -0.18 | -15.65% | 1 | 3,308 | 34.35% |
| SPY250321P00285000 | 2024-04-24 12:13PM EDT | 2025-03-21 | 1.42 | 1.28 | 1.34 | 0.00 | - | 21 | 913 | 32.37% |
| SPY250620P00285000 | 2024-04-26 3:12PM EDT | 2025-06-20 | 1.75 | 1.72 | 1.81 | -0.11 | -5.91% | 6 | 27 | 30.22% |
| SPY250919P00285000 | 2024-04-23 1:53PM EDT | 2025-09-19 | 2.32 | 2.11 | 2.35 | 0.00 | - | 4 | 5 | 28.78% |
| SPY251219P00285000 | 2024-04-25 2:47PM EDT | 2025-12-19 | 2.86 | 2.62 | 2.73 | 0.00 | - | 4 | 345 | 27.32% |
| SPY260116P00285000 | 2024-03-01 12:34PM EDT | 2026-01-16 | 3.26 | 2.89 | 3.76 | 0.00 | - | 75 | 80 | 28.58% |
| SPY261218P00285000 | 2024-02-20 10:43AM EDT | 2026-12-18 | 5.36 | 3.72 | 5.95 | 0.00 | - | 1 | 2 | 25.70% |
© 2024 Yahoo. All rights reserved.