Singapore markets open in 17 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,295.22 -274.86 (-0.43%) CMC Crypto 200
1,388.06 +5.49 (+0.40%)
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:335.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00335000 | 2024-04-22 9:43AM EDT | 2024-04-30 | 162.84 | 172.39 | 172.99 | 0.00 | - | 2 | 97 | 246.53% |
| SPY240510C00335000 | 2024-04-11 9:56AM EDT | 2024-05-10 | 181.30 | 172.95 | 173.77 | 0.00 | - | 4 | 1 | 147.66% |
| SPY240517C00335000 | 2024-04-19 10:10AM EDT | 2024-05-17 | 166.04 | 173.34 | 174.13 | 0.00 | - | 1 | 27 | 124.26% |
| SPY240531C00335000 | 2023-12-12 12:12PM EDT | 2024-05-31 | 134.26 | 147.09 | 148.02 | 0.00 | - | - | 1 | 0.00% |
| SPY240621C00335000 | 2024-04-23 12:22PM EDT | 2024-06-21 | 173.70 | 175.01 | 176.15 | 0.00 | - | 3 | 1,290 | 83.75% |
| SPY240628C00335000 | 2024-02-21 12:13PM EDT | 2024-06-28 | 166.38 | 190.63 | 191.28 | 0.00 | - | 1 | 10 | 117.00% |
| SPY240719C00335000 | 2024-04-11 10:04AM EDT | 2024-07-19 | 183.04 | 175.23 | 176.22 | 0.00 | - | 50 | 50 | 68.97% |
| SPY240816C00335000 | 2024-04-25 12:59PM EDT | 2024-08-16 | 171.55 | 176.83 | 177.88 | -2.87 | -1.65% | 2 | 78 | 63.49% |
| SPY240830C00335000 | 2024-04-25 12:51PM EDT | 2024-08-30 | 172.05 | 177.62 | 178.88 | -3.18 | -1.81% | 2 | 9 | 61.68% |
| SPY240920C00335000 | 2024-04-25 3:53PM EDT | 2024-09-20 | 174.66 | 178.68 | 179.86 | -2.60 | -1.47% | 14 | 1,327 | 58.96% |
| SPY241220C00335000 | 2024-04-17 3:36PM EDT | 2024-12-20 | 177.30 | 182.27 | 183.90 | 0.00 | - | 4 | 184 | 51.38% |
| SPY250117C00335000 | 2024-04-05 9:30AM EDT | 2025-01-17 | 191.37 | 182.20 | 184.55 | 0.00 | - | 1 | 42 | 50.31% |
| SPY250321C00335000 | 2024-03-14 2:21PM EDT | 2025-03-21 | 194.91 | 190.30 | 192.45 | 0.00 | - | 8 | 121 | 51.90% |
| SPY250620C00335000 | 2024-02-14 10:38AM EDT | 2025-06-20 | 180.06 | 192.99 | 196.39 | 0.00 | - | 1 | 5 | 49.98% |
| SPY251219C00335000 | 2024-02-13 4:34PM EDT | 2025-12-19 | 180.35 | 201.06 | 204.83 | 0.00 | - | 1 | 41 | 47.14% |
| SPY260116C00335000 | 2024-03-07 10:43AM EDT | 2026-01-16 | 200.61 | 205.50 | 210.50 | 0.00 | - | 2 | 32 | 49.50% |
| SPY261218C00335000 | 2024-04-11 10:13AM EDT | 2026-12-18 | 214.67 | 205.66 | 210.50 | 0.00 | - | 2 | 9 | 39.97% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00335000 | 2024-04-19 4:06PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 398 | 1,797 | 103.13% |
| SPY240510P00335000 | 2024-04-25 11:27AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 1,839 | 64.84% |
| SPY240517P00335000 | 2024-04-24 2:44PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 828 | 56.25% |
| SPY240531P00335000 | 2024-04-25 9:31AM EDT | 2024-05-31 | 0.07 | 0.05 | 0.06 | -0.02 | -22.22% | 2 | 232 | 47.66% |
| SPY240621P00335000 | 2024-04-25 3:38PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.15 | 0.00 | - | 38 | 16,124 | 41.80% |
| SPY240628P00335000 | 2024-04-25 10:41AM EDT | 2024-06-28 | 0.21 | 0.17 | 0.19 | +0.03 | +16.67% | 10 | 818 | 40.58% |
| SPY240719P00335000 | 2024-04-19 4:06PM EDT | 2024-07-19 | 0.57 | 0.28 | 0.30 | 0.00 | - | 864 | 819 | 37.31% |
| SPY240731P00335000 | 2024-04-22 3:33PM EDT | 2024-07-31 | 0.45 | 0.34 | 0.37 | 0.00 | - | 15 | 307 | 35.91% |
| SPY240816P00335000 | 2024-04-24 1:49PM EDT | 2024-08-16 | 0.46 | 0.44 | 0.47 | 0.00 | - | 5 | 277 | 34.42% |
| SPY240830P00335000 | 2024-04-24 9:30AM EDT | 2024-08-30 | 0.55 | 0.53 | 0.56 | 0.00 | - | 1 | 324 | 33.33% |
| SPY240920P00335000 | 2024-04-24 11:35AM EDT | 2024-09-20 | 0.87 | 0.68 | 0.70 | +0.11 | +14.47% | 2 | 4,433 | 31.93% |
| SPY240930P00335000 | 2024-04-24 2:27PM EDT | 2024-09-30 | 0.80 | 0.75 | 0.78 | 0.00 | - | 1 | 344 | 31.45% |
| SPY241220P00335000 | 2024-04-25 3:45PM EDT | 2024-12-20 | 1.63 | 1.49 | 1.53 | +0.04 | +2.52% | 9 | 7,083 | 28.75% |
| SPY250117P00335000 | 2024-04-25 4:05PM EDT | 2025-01-17 | 1.72 | 1.72 | 1.76 | -0.16 | -8.51% | 5 | 398 | 27.93% |
| SPY250321P00335000 | 2024-04-25 4:03PM EDT | 2025-03-21 | 2.28 | 2.23 | 2.29 | -0.07 | -2.98% | 2 | 2,312 | 26.49% |
| SPY250620P00335000 | 2024-04-24 1:24PM EDT | 2025-06-20 | 3.50 | 3.00 | 3.09 | +0.30 | +9.37% | 6 | 5,115 | 25.02% |
| SPY250919P00335000 | 2024-04-25 12:18PM EDT | 2025-09-19 | 4.21 | 3.49 | 4.17 | -0.79 | -15.80% | 37 | 1 | 24.33% |
| SPY251219P00335000 | 2024-04-24 3:25PM EDT | 2025-12-19 | 4.77 | 4.54 | 4.66 | 0.00 | - | 3 | 876 | 23.04% |
| SPY260116P00335000 | 2024-04-04 10:43AM EDT | 2026-01-16 | 5.23 | 4.03 | 5.59 | 0.00 | - | 2 | 659 | 23.60% |
| SPY261218P00335000 | 2024-03-28 12:14PM EDT | 2026-12-18 | 7.75 | 5.66 | 9.26 | 0.00 | - | 1 | 43 | 22.01% |
© 2024 Yahoo. All rights reserved.