Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,529.79 +751.89 (+1.30%) CMC Crypto 200
1,266.18 -4.57 (-0.36%)
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:325.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00325000 | 2024-04-22 10:15AM EDT | 2024-05-10 | 173.69 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| SPY240517C00325000 | 2024-03-19 1:05PM EDT | 2024-05-17 | 192.98 | 175.88 | 176.33 | 0.00 | - | 4 | 1 | 103.44% |
| SPY240531C00325000 | 2024-04-01 9:34AM EDT | 2024-05-31 | 202.14 | 177.18 | 177.58 | 0.00 | - | 4 | 2 | 90.04% |
| SPY240621C00325000 | 2024-04-23 11:32AM EDT | 2024-06-21 | 183.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,218 | 0.00% |
| SPY240628C00325000 | 2024-02-07 4:28PM EDT | 2024-06-28 | 178.85 | 191.00 | 191.95 | 0.00 | - | 8 | 19 | 112.98% |
| SPY240719C00325000 | 2024-03-14 11:23AM EDT | 2024-07-19 | 193.12 | 189.48 | 190.15 | 0.00 | - | 2 | 75 | 93.14% |
| SPY240731C00325000 | 2024-04-25 11:52AM EDT | 2024-07-31 | 177.87 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPY240816C00325000 | 2024-04-30 10:27AM EDT | 2024-08-16 | 187.98 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPY240920C00325000 | 2024-05-01 9:50AM EDT | 2024-09-20 | 181.87 | 0.00 | 0.00 | 0.00 | - | 4 | 778 | 0.00% |
| SPY240930C00325000 | 2024-04-26 12:07PM EDT | 2024-09-30 | 189.59 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 0.00% |
| SPY241220C00325000 | 2024-04-29 2:28PM EDT | 2024-12-20 | 194.42 | 0.00 | 0.00 | 0.00 | - | 2 | 529 | 0.00% |
| SPY250117C00325000 | 2024-03-12 11:32AM EDT | 2025-01-17 | 201.70 | 200.55 | 202.39 | 0.00 | - | 8 | 80 | 64.32% |
| SPY250321C00325000 | 2024-04-24 10:22AM EDT | 2025-03-21 | 194.69 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| SPY250620C00325000 | 2024-03-08 2:26PM EDT | 2025-06-20 | 204.00 | 209.66 | 212.58 | 0.00 | - | 1 | 6 | 58.72% |
| SPY251219C00325000 | 2024-03-27 12:04PM EDT | 2025-12-19 | 216.55 | 204.01 | 207.71 | 0.00 | - | 1 | 58 | 46.72% |
| SPY260116C00325000 | 2024-04-22 11:39AM EDT | 2026-01-16 | 195.50 | 0.00 | 0.00 | 0.00 | - | 24 | 44 | 0.00% |
| SPY261218C00325000 | 2024-04-22 11:10AM EDT | 2026-12-18 | 204.25 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00325000 | 2024-05-01 10:09AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 5,487 | 50.00% |
| SPY240517P00325000 | 2024-05-01 2:49PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 357 | 5,988 | 50.00% |
| SPY240531P00325000 | 2024-05-01 2:55PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 284 | 25.00% |
| SPY240621P00325000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 12,202 | 25.00% |
| SPY240628P00325000 | 2024-05-01 4:02PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 1,831 | 25.00% |
| SPY240719P00325000 | 2024-04-30 3:31PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 776 | 12.50% |
| SPY240731P00325000 | 2024-04-29 12:03PM EDT | 2024-07-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 12.50% |
| SPY240816P00325000 | 2024-05-01 2:57PM EDT | 2024-08-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 427 | 12.50% |
| SPY240920P00325000 | 2024-05-01 2:56PM EDT | 2024-09-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 1,939 | 12.50% |
| SPY240930P00325000 | 2024-04-30 3:04PM EDT | 2024-09-30 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 12.50% |
| SPY241220P00325000 | 2024-05-01 3:36PM EDT | 2024-12-20 | 1.27 | 0.00 | 0.00 | 0.00 | - | 92 | 8,307 | 12.50% |
| SPY250117P00325000 | 2024-04-30 2:14PM EDT | 2025-01-17 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 3,686 | 12.50% |
| SPY250321P00325000 | 2024-05-01 9:31AM EDT | 2025-03-21 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 6.25% |
| SPY250620P00325000 | 2024-05-01 9:57AM EDT | 2025-06-20 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 869 | 6.25% |
| SPY250919P00325000 | 2024-05-01 3:31PM EDT | 2025-09-19 | 3.31 | 0.00 | 0.00 | 0.00 | - | 51 | 286 | 6.25% |
| SPY251219P00325000 | 2024-05-01 3:21PM EDT | 2025-12-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,029 | 6.25% |
| SPY260116P00325000 | 2024-04-15 1:30PM EDT | 2026-01-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 155 | 6.25% |
| SPY261218P00325000 | 2024-05-01 3:39PM EDT | 2026-12-18 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 169 | 6.25% |
© 2024 Yahoo. All rights reserved.