Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,123.73 +63.32 (+0.10%) CMC Crypto 200
1,422.16 +7.40 (+0.52%)
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:320.00
Callsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00320000 | 2024-04-22 11:03AM EDT | 2024-04-30 | 176.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240517C00320000 | 2024-03-19 3:51PM EDT | 2024-05-17 | 198.80 | 180.85 | 181.30 | 0.00 | - | 1 | 2 | 93.97% |
| SPY240531C00320000 | 2023-12-12 12:11PM EDT | 2024-05-31 | 148.69 | 161.64 | 162.60 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240621C00320000 | 2024-04-17 12:44PM EDT | 2024-06-21 | 183.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628C00320000 | 2024-03-19 9:49AM EDT | 2024-06-28 | 196.63 | 182.45 | 183.15 | 0.00 | - | 4 | 41 | 67.57% |
| SPY240719C00320000 | 2024-04-01 9:32AM EDT | 2024-07-19 | 207.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240731C00320000 | 2024-03-22 10:19AM EDT | 2024-07-31 | 207.25 | 178.68 | 179.56 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240816C00320000 | 2024-04-17 12:44PM EDT | 2024-08-16 | 184.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920C00320000 | 2024-02-23 12:54PM EDT | 2024-09-20 | 196.15 | 208.54 | 209.50 | 0.00 | - | 1 | 454 | 90.91% |
| SPY240930C00320000 | 2024-04-18 2:00PM EDT | 2024-09-30 | 186.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241220C00320000 | 2024-04-10 1:01PM EDT | 2024-12-20 | 204.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00320000 | 2024-03-11 3:38PM EDT | 2025-01-17 | 201.73 | 203.87 | 205.47 | 0.00 | - | 2 | 140 | 63.47% |
| SPY250321C00320000 | 2024-03-01 2:08PM EDT | 2025-03-21 | 206.07 | 216.22 | 218.46 | 0.00 | - | 6 | 25 | 68.63% |
| SPY250620C00320000 | 2024-03-13 2:20PM EDT | 2025-06-20 | 213.30 | 207.26 | 209.97 | 0.00 | - | 42 | 43 | 53.91% |
| SPY251219C00320000 | 2024-04-12 1:44PM EDT | 2025-12-19 | 213.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116C00320000 | 2024-04-19 10:53AM EDT | 2026-01-16 | 203.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00320000 | 2024-04-22 11:01AM EDT | 2026-12-18 | 209.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00320000 | 2024-04-19 1:22PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,005 | 0 | 50.00% |
| SPY240517P00320000 | 2024-04-22 11:47AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SPY240531P00320000 | 2024-04-22 9:31AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPY240621P00320000 | 2024-04-22 3:47PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SPY240628P00320000 | 2024-04-18 10:01AM EDT | 2024-06-28 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240719P00320000 | 2024-04-22 3:55PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| SPY240731P00320000 | 2024-04-19 3:54PM EDT | 2024-07-31 | 0.52 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| SPY240816P00320000 | 2024-04-19 3:24PM EDT | 2024-08-16 | 0.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPY240920P00320000 | 2024-04-22 9:52AM EDT | 2024-09-20 | 0.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240930P00320000 | 2024-04-22 9:41AM EDT | 2024-09-30 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY241220P00320000 | 2024-04-22 2:43PM EDT | 2024-12-20 | 1.49 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SPY250117P00320000 | 2024-04-22 3:11PM EDT | 2025-01-17 | 1.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SPY250321P00320000 | 2024-04-19 11:47AM EDT | 2025-03-21 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620P00320000 | 2024-04-17 10:09AM EDT | 2025-06-20 | 3.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250919P00320000 | 2024-04-19 11:05AM EDT | 2025-09-19 | 4.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY251219P00320000 | 2024-04-22 12:15PM EDT | 2025-12-19 | 4.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY260116P00320000 | 2024-04-15 2:23PM EDT | 2026-01-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY261218P00320000 | 2024-04-17 3:27PM EDT | 2026-12-18 | 7.52 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.