Singapore markets close in 6 hours 6 minutes
Straits Times Index
3,294.34 +21.62 (+0.66%) Nikkei
38,329.39 +777.23 (+2.07%) Hang Seng
17,098.23 +269.30 (+1.60%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,587.57 -197.28 (-0.30%) CMC Crypto 200
1,432.53 +17.77 (+1.26%)
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:350.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00350000 | 2024-04-23 12:46PM EDT | 2024-04-30 | 155.81 | 155.97 | 156.39 | +6.31 | +4.22% | 10 | 42 | 128.56% |
| SPY240510C00350000 | 2024-04-18 3:54PM EDT | 2024-05-10 | 150.88 | 156.68 | 157.10 | 0.00 | - | 1 | 53 | 94.92% |
| SPY240517C00350000 | 2024-04-19 3:03PM EDT | 2024-05-17 | 146.62 | 156.91 | 157.72 | 0.00 | - | 1 | 34 | 84.45% |
| SPY240531C00350000 | 2024-04-08 3:33PM EDT | 2024-05-31 | 172.61 | 157.80 | 158.39 | 0.00 | - | 2 | 171 | 72.60% |
| SPY240621C00350000 | 2024-04-17 2:59PM EDT | 2024-06-21 | 155.24 | 158.78 | 159.69 | 0.00 | - | 4 | 2,946 | 63.53% |
| SPY240628C00350000 | 2024-04-22 9:30AM EDT | 2024-06-28 | 151.40 | 158.74 | 159.76 | 0.00 | - | 12 | 232 | 60.12% |
| SPY240719C00350000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 147.13 | 160.54 | 161.24 | 0.00 | - | - | 10 | 57.53% |
| SPY240731C00350000 | 2024-04-23 9:43AM EDT | 2024-07-31 | 156.54 | 159.63 | 160.59 | +1.71 | +1.10% | 4 | 3 | 51.73% |
| SPY240816C00350000 | 2024-04-23 4:03PM EDT | 2024-08-16 | 160.96 | 160.83 | 161.65 | -15.84 | -8.96% | 2 | 2 | 50.91% |
| SPY240830C00350000 | 2024-04-23 3:46PM EDT | 2024-08-30 | 161.67 | 161.70 | 162.66 | -14.72 | -8.35% | 4 | 1 | 50.17% |
| SPY240920C00350000 | 2024-04-22 10:51AM EDT | 2024-09-20 | 162.60 | 162.79 | 163.72 | +8.41 | +5.45% | 20 | 504 | 49.48% |
| SPY240930C00350000 | 2024-04-02 11:34AM EDT | 2024-09-30 | 176.44 | 162.75 | 163.86 | 0.00 | - | 2 | 63 | 48.16% |
| SPY241220C00350000 | 2024-04-23 11:52AM EDT | 2024-12-20 | 166.13 | 166.73 | 168.02 | +5.65 | +3.52% | 2 | 1,455 | 44.78% |
| SPY241231C00350000 | 2024-04-19 9:49AM EDT | 2024-12-31 | 162.03 | 166.68 | 168.19 | 0.00 | - | 4 | 80 | 43.99% |
| SPY250117C00350000 | 2024-04-23 3:32PM EDT | 2025-01-17 | 167.22 | 166.84 | 168.67 | +8.64 | +5.45% | 2 | 1,248 | 43.14% |
| SPY250321C00350000 | 2024-04-17 12:04PM EDT | 2025-03-21 | 167.50 | 170.29 | 172.43 | 0.00 | - | 1 | 247 | 42.58% |
| SPY250620C00350000 | 2024-04-15 1:16PM EDT | 2025-06-20 | 179.97 | 173.91 | 176.63 | 0.00 | - | 8 | 24 | 41.18% |
| SPY251219C00350000 | 2024-04-17 11:43AM EDT | 2025-12-19 | 179.27 | 179.95 | 183.84 | 0.00 | - | 2 | 684 | 39.07% |
| SPY260116C00350000 | 2024-04-23 1:11PM EDT | 2026-01-16 | 183.00 | 180.00 | 185.00 | +5.35 | +3.01% | 1 | 180 | 38.90% |
| SPY261218C00350000 | 2024-04-23 2:26PM EDT | 2026-12-18 | 194.25 | 191.50 | 196.50 | +8.38 | +4.51% | 20 | 96 | 36.88% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00350000 | 2024-04-22 9:30AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 4,119 | 79.69% |
| SPY240510P00350000 | 2024-04-22 4:09PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2,829 | 2,947 | 58.20% |
| SPY240517P00350000 | 2024-04-23 12:34PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 244 | 3,309 | 51.56% |
| SPY240531P00350000 | 2024-04-22 10:52AM EDT | 2024-05-31 | 0.14 | 0.08 | 0.09 | 0.00 | - | 103 | 3,323 | 44.04% |
| SPY240621P00350000 | 2024-04-23 11:45AM EDT | 2024-06-21 | 0.20 | 0.18 | 0.19 | -0.03 | -13.04% | 880 | 43,581 | 38.53% |
| SPY240628P00350000 | 2024-04-23 4:13PM EDT | 2024-06-28 | 0.23 | 0.22 | 0.23 | -0.07 | -23.33% | 236 | 3,132 | 37.31% |
| SPY240719P00350000 | 2024-04-22 1:55PM EDT | 2024-07-19 | 0.45 | 0.36 | 0.38 | 0.00 | - | 19 | 2,305 | 34.74% |
| SPY240731P00350000 | 2024-04-23 2:42PM EDT | 2024-07-31 | 0.46 | 0.44 | 0.46 | -0.06 | -11.54% | 10 | 1,208 | 33.47% |
| SPY240816P00350000 | 2024-04-23 2:28PM EDT | 2024-08-16 | 0.60 | 0.57 | 0.60 | -0.13 | -17.81% | 206 | 1,736 | 32.32% |
| SPY240830P00350000 | 2024-04-23 9:49AM EDT | 2024-08-30 | 0.75 | 0.68 | 0.71 | -0.27 | -26.47% | 200 | 1,183 | 31.35% |
| SPY240920P00350000 | 2024-04-23 3:43PM EDT | 2024-09-20 | 0.89 | 0.87 | 0.90 | -0.14 | -13.59% | 13 | 10,919 | 30.23% |
| SPY240930P00350000 | 2024-04-23 3:40PM EDT | 2024-09-30 | 0.96 | 0.95 | 0.98 | -0.24 | -20.00% | 11 | 1,400 | 29.69% |
| SPY241220P00350000 | 2024-04-23 3:46PM EDT | 2024-12-20 | 1.89 | 1.85 | 1.87 | -0.20 | -9.57% | 30 | 18,991 | 27.28% |
| SPY241231P00350000 | 2024-04-23 1:00PM EDT | 2024-12-31 | 2.01 | 1.90 | 1.97 | -0.21 | -9.46% | 5 | 1,109 | 26.96% |
| SPY250117P00350000 | 2024-04-23 3:11PM EDT | 2025-01-17 | 2.16 | 2.14 | 2.15 | -0.24 | -10.00% | 87 | 5,506 | 26.57% |
| SPY250321P00350000 | 2024-04-23 3:10PM EDT | 2025-03-21 | 2.80 | 2.71 | 2.79 | -0.27 | -8.79% | 108 | 1,252 | 25.29% |
| SPY250620P00350000 | 2024-04-23 1:21PM EDT | 2025-06-20 | 3.74 | 3.64 | 3.82 | -0.34 | -8.33% | 58 | 27,749 | 24.10% |
| SPY250919P00350000 | 2024-04-22 12:09PM EDT | 2025-09-19 | 5.45 | 4.57 | 4.93 | 0.00 | - | 1 | 8 | 23.31% |
| SPY251219P00350000 | 2024-04-23 1:43PM EDT | 2025-12-19 | 5.80 | 5.29 | 5.95 | -0.34 | -5.54% | 76 | 2,371 | 22.59% |
| SPY260116P00350000 | 2024-04-19 2:06PM EDT | 2026-01-16 | 7.40 | 5.80 | 6.48 | 0.00 | - | 1 | 432 | 22.62% |
| SPY261218P00350000 | 2024-04-23 1:08PM EDT | 2026-12-18 | 9.45 | 9.00 | 9.95 | -0.28 | -2.88% | 2 | 622 | 20.80% |
© 2024 Yahoo. All rights reserved.