Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,212.22 +40.07 (+0.49%) Bitcoin USD
59,146.34 +1,462.00 (+2.53%) CMC Crypto 200
1,284.77 +7.79 (+0.61%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:300.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00300000 | 2024-05-02 11:12AM EDT | 2024-05-17 | 203.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00300000 | 2024-04-29 10:50AM EDT | 2024-05-31 | 211.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00300000 | 2024-05-02 1:08PM EDT | 2024-06-21 | 205.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240628C00300000 | 2024-05-02 4:02PM EDT | 2024-06-28 | 207.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240719C00300000 | 2024-05-01 3:09PM EDT | 2024-07-19 | 209.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240816C00300000 | 2024-04-30 4:03PM EDT | 2024-08-16 | 206.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00300000 | 2024-05-02 2:19PM EDT | 2024-09-20 | 209.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930C00300000 | 2024-04-30 4:01PM EDT | 2024-09-30 | 206.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00300000 | 2024-05-01 1:49PM EDT | 2024-12-20 | 208.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00300000 | 2024-04-24 10:22AM EDT | 2025-01-17 | 216.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY250321C00300000 | 2024-05-01 12:15PM EDT | 2025-03-21 | 213.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00300000 | 2024-05-02 12:59PM EDT | 2025-06-20 | 216.18 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SPY251219C00300000 | 2024-04-26 10:09AM EDT | 2025-12-19 | 228.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00300000 | 2024-04-18 1:17PM EDT | 2026-01-16 | 221.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY261218C00300000 | 2024-05-02 3:50PM EDT | 2026-12-18 | 233.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00300000 | 2024-05-02 12:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| SPY240531P00300000 | 2024-05-02 3:06PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| SPY240621P00300000 | 2024-05-01 2:50PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SPY240628P00300000 | 2024-05-02 10:38AM EDT | 2024-06-28 | 0.09 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| SPY240719P00300000 | 2024-05-02 3:54PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| SPY240816P00300000 | 2024-05-01 12:29PM EDT | 2024-08-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SPY240920P00300000 | 2024-05-02 10:31AM EDT | 2024-09-20 | 0.41 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| SPY240930P00300000 | 2024-04-30 3:54PM EDT | 2024-09-30 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY241220P00300000 | 2024-05-02 2:10PM EDT | 2024-12-20 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250117P00300000 | 2024-05-02 3:11PM EDT | 2025-01-17 | 1.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY250321P00300000 | 2024-05-02 10:59AM EDT | 2025-03-21 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250620P00300000 | 2024-05-01 2:21PM EDT | 2025-06-20 | 2.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY250919P00300000 | 2024-05-02 9:36AM EDT | 2025-09-19 | 2.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY251219P00300000 | 2024-05-01 3:31PM EDT | 2025-12-19 | 3.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPY260116P00300000 | 2024-05-02 2:54PM EDT | 2026-01-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SPY261218P00300000 | 2024-05-02 11:20AM EDT | 2026-12-18 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.