Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,137.47 -268.19 (-0.70%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,907.14 -3,409.80 (-5.39%) CMC Crypto 200
1,288.30 -50.76 (-3.79%)
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:315.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00315000 | 2024-04-22 10:07AM EDT | 2024-05-17 | 184.33 | 186.52 | 189.08 | 0.00 | - | 2 | 2 | 108.74% |
| SPY240531C00315000 | 2024-01-19 10:30AM EDT | 2024-05-31 | 167.50 | 187.50 | 188.19 | 0.00 | - | 2 | 30 | 81.20% |
| SPY240621C00315000 | 2024-04-17 3:42PM EDT | 2024-06-21 | 189.36 | 188.28 | 190.80 | 0.00 | - | 2 | 1,376 | 76.45% |
| SPY240628C00315000 | 2024-03-14 11:14AM EDT | 2024-06-28 | 203.85 | 198.62 | 200.33 | 0.00 | - | 2 | 171 | 108.54% |
| SPY240719C00315000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 180.89 | 194.61 | 195.41 | 0.00 | - | - | 3 | 81.43% |
| SPY240816C00315000 | 2024-04-24 10:53AM EDT | 2024-08-16 | 194.58 | 190.06 | 191.84 | 0.00 | - | 2 | 2 | 58.42% |
| SPY240920C00315000 | 2024-04-30 1:04PM EDT | 2024-09-20 | 196.04 | 191.68 | 193.58 | -4.54 | -2.26% | 4 | 721 | 55.36% |
| SPY240930C00315000 | 2024-04-26 12:07PM EDT | 2024-09-30 | 199.30 | 191.52 | 193.82 | 0.00 | - | 2 | 15 | 53.61% |
| SPY241220C00315000 | 2024-04-25 9:33AM EDT | 2024-12-20 | 193.42 | 195.16 | 197.24 | 0.00 | - | 2 | 240 | 51.18% |
| SPY250117C00315000 | 2024-04-16 3:46PM EDT | 2025-01-17 | 200.35 | 195.00 | 198.34 | 0.00 | - | 1 | 34 | 49.93% |
| SPY250321C00315000 | 2024-02-22 11:00AM EDT | 2025-03-21 | 203.54 | 218.84 | 221.12 | 0.00 | - | 6 | 11 | 67.20% |
| SPY250620C00315000 | 2024-03-19 12:31PM EDT | 2025-06-20 | 218.00 | 200.30 | 203.12 | 0.00 | - | 1 | 8 | 44.58% |
| SPY251219C00315000 | 2024-04-19 1:56PM EDT | 2025-12-19 | 205.74 | 206.57 | 210.17 | 0.00 | - | 3 | 63 | 42.62% |
| SPY260116C00315000 | 2024-04-09 1:53PM EDT | 2026-01-16 | 223.70 | 206.76 | 210.35 | 0.00 | - | 2 | 10 | 41.78% |
| SPY261218C00315000 | 2024-04-30 1:25PM EDT | 2026-12-18 | 221.57 | 215.50 | 220.50 | +4.32 | +1.99% | 3 | 29 | 39.32% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00315000 | 2024-04-26 3:50PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 5,097 | 50.00% |
| SPY240531P00315000 | 2024-04-30 1:47PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 5 | 318 | 55.08% |
| SPY240621P00315000 | 2024-04-29 3:17PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.11 | 0.00 | - | 73 | 3,209 | 47.75% |
| SPY240628P00315000 | 2024-04-30 9:42AM EDT | 2024-06-28 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 1 | 530 | 45.70% |
| SPY240719P00315000 | 2024-04-29 3:20PM EDT | 2024-07-19 | 0.19 | 0.19 | 0.21 | 0.00 | - | 12 | 503 | 41.50% |
| SPY240816P00315000 | 2024-04-26 1:51PM EDT | 2024-08-16 | 0.33 | 0.32 | 0.34 | 0.00 | - | 2 | 263 | 37.96% |
| SPY240920P00315000 | 2024-04-26 1:37PM EDT | 2024-09-20 | 0.50 | 0.50 | 0.52 | 0.00 | - | 382 | 3,753 | 35.00% |
| SPY240930P00315000 | 2024-04-26 1:32PM EDT | 2024-09-30 | 0.56 | 0.56 | 0.58 | 0.00 | - | 1 | 312 | 34.38% |
| SPY241220P00315000 | 2024-04-30 11:13AM EDT | 2024-12-20 | 1.12 | 1.18 | 1.21 | +0.03 | +2.75% | 1 | 3,456 | 31.28% |
| SPY250117P00315000 | 2024-04-26 3:24PM EDT | 2025-01-17 | 1.35 | 1.37 | 1.41 | 0.00 | - | 31 | 414 | 30.37% |
| SPY250321P00315000 | 2024-04-29 12:37PM EDT | 2025-03-21 | 1.70 | 1.81 | 1.86 | 0.00 | - | 6 | 289 | 28.71% |
| SPY250620P00315000 | 2024-04-29 1:43PM EDT | 2025-06-20 | 2.30 | 2.45 | 2.51 | 0.00 | - | 2 | 734 | 26.94% |
| SPY250919P00315000 | 2024-04-25 12:22PM EDT | 2025-09-19 | 3.39 | 3.11 | 3.20 | 0.00 | - | 36 | 39 | 25.70% |
| SPY251219P00315000 | 2024-04-24 9:37AM EDT | 2025-12-19 | 3.60 | 3.77 | 3.87 | -0.23 | -6.01% | 1 | 789 | 24.70% |
| SPY260116P00315000 | 2024-04-29 9:54AM EDT | 2026-01-16 | 3.84 | 3.87 | 4.09 | 0.00 | - | 1 | 111 | 24.46% |
| SPY261218P00315000 | 2024-04-26 12:29PM EDT | 2026-12-18 | 5.95 | 4.00 | 7.62 | -0.08 | -1.33% | 2 | 242 | 23.15% |
© 2024 Yahoo. All rights reserved.