Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,035.32 +16.93 (+0.34%) Dow
38,059.03 +155.74 (+0.41%) Nasdaq
15,697.60 +92.12 (+0.59%) Bitcoin USD
58,766.89 +1,307.52 (+2.28%) CMC Crypto 200
1,260.57 -10.17 (-0.80%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Strike:355.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00355000 | 2024-04-04 10:53AM EDT | 2024-05-10 | 169.86 | 146.23 | 146.70 | 0.00 | - | 53 | 52 | 0.00% |
| SPY240517C00355000 | 2024-01-19 4:54PM EDT | 2024-05-17 | 132.66 | 147.61 | 148.15 | 0.00 | - | 2 | 2 | 87.04% |
| SPY240531C00355000 | 2024-04-05 3:44PM EDT | 2024-05-31 | 166.56 | 147.14 | 147.59 | 0.00 | - | 10 | 71 | 55.03% |
| SPY240621C00355000 | 2024-04-30 3:37PM EDT | 2024-06-21 | 152.25 | 148.40 | 148.91 | 0.00 | - | 1 | 1,508 | 54.86% |
| SPY240628C00355000 | 2024-02-06 4:50PM EDT | 2024-06-28 | 144.66 | 162.58 | 165.97 | 0.00 | - | 2 | 6 | 99.06% |
| SPY240719C00355000 | 2024-03-28 12:44PM EDT | 2024-07-19 | 173.50 | 156.23 | 156.87 | 0.00 | - | 2 | 9 | 68.79% |
| SPY240731C00355000 | 2024-04-25 9:56AM EDT | 2024-07-31 | 147.21 | 149.25 | 150.08 | 0.00 | - | 4 | 6 | 46.97% |
| SPY240816C00355000 | 2024-04-25 11:51AM EDT | 2024-08-16 | 149.70 | 150.21 | 150.90 | 0.00 | - | 4 | 5 | 45.85% |
| SPY240830C00355000 | 2024-04-26 12:10PM EDT | 2024-08-30 | 159.62 | 151.06 | 152.06 | 0.00 | - | 4 | 17 | 46.11% |
| SPY240920C00355000 | 2024-04-30 10:07AM EDT | 2024-09-20 | 161.24 | 152.41 | 153.21 | 0.00 | - | 2 | 489 | 45.03% |
| SPY240930C00355000 | 2024-04-26 9:31AM EDT | 2024-09-30 | 158.26 | 152.28 | 153.20 | 0.00 | - | 2 | 23 | 43.51% |
| SPY241220C00355000 | 2024-04-25 11:07AM EDT | 2024-12-20 | 155.87 | 156.23 | 157.36 | 0.00 | - | 3 | 1,805 | 41.12% |
| SPY241231C00355000 | 2024-04-25 11:05AM EDT | 2024-12-31 | 155.72 | 156.12 | 157.67 | 0.00 | - | 2 | 16 | 40.58% |
| SPY250117C00355000 | 2024-04-09 1:00PM EDT | 2025-01-17 | 174.89 | 156.48 | 158.01 | 0.00 | - | 2 | 34 | 39.65% |
| SPY250321C00355000 | 2024-03-05 2:18PM EDT | 2025-03-21 | 169.07 | 174.35 | 176.16 | 0.00 | - | 1 | 673 | 51.59% |
| SPY250620C00355000 | 2024-04-25 11:07AM EDT | 2025-06-20 | 164.12 | 163.74 | 166.18 | 0.00 | - | 3 | 8 | 38.58% |
| SPY251219C00355000 | 2024-04-18 9:35AM EDT | 2025-12-19 | 173.40 | 169.89 | 173.68 | 0.00 | - | 1 | 42 | 37.01% |
| SPY260116C00355000 | 2024-04-16 12:51PM EDT | 2026-01-16 | 178.63 | 170.28 | 174.00 | 0.00 | - | 2 | 8 | 36.37% |
| SPY261218C00355000 | 2024-04-30 12:03PM EDT | 2026-12-18 | 190.24 | 182.21 | 186.50 | 0.00 | - | 20 | 3 | 35.22% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00355000 | 2024-05-02 10:16AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 433 | 65.63% |
| SPY240517P00355000 | 2024-05-01 10:01AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 83,515 | 56.64% |
| SPY240531P00355000 | 2024-05-01 11:11AM EDT | 2024-05-31 | 0.08 | 0.05 | 0.06 | 0.00 | - | 30 | 50,689 | 44.92% |
| SPY240621P00355000 | 2024-05-01 3:25PM EDT | 2024-06-21 | 0.15 | 0.16 | 0.17 | 0.00 | - | 1 | 7,686 | 38.77% |
| SPY240628P00355000 | 2024-05-01 2:30PM EDT | 2024-06-28 | 0.20 | 0.20 | 0.21 | 0.00 | - | 1 | 769 | 37.31% |
| SPY240719P00355000 | 2024-05-01 2:30PM EDT | 2024-07-19 | 0.33 | 0.33 | 0.35 | 0.00 | - | 1 | 887 | 34.23% |
| SPY240731P00355000 | 2024-04-30 12:00PM EDT | 2024-07-31 | 0.41 | 0.41 | 0.42 | 0.00 | - | 16 | 64 | 32.73% |
| SPY240816P00355000 | 2024-04-29 9:30AM EDT | 2024-08-16 | 0.54 | 0.54 | 0.56 | 0.00 | - | 14 | 1,301 | 31.51% |
| SPY240830P00355000 | 2024-05-01 12:48PM EDT | 2024-08-30 | 0.67 | 0.65 | 0.67 | 0.00 | - | 9 | 266 | 30.47% |
| SPY240920P00355000 | 2024-05-01 2:47PM EDT | 2024-09-20 | 0.78 | 0.86 | 0.87 | 0.00 | - | 117 | 4,205 | 29.37% |
| SPY240930P00355000 | 2024-04-29 10:32AM EDT | 2024-09-30 | 0.90 | 0.94 | 0.96 | 0.00 | - | 6 | 592 | 28.87% |
| SPY241220P00355000 | 2024-04-30 2:22PM EDT | 2024-12-20 | 1.80 | 1.86 | 1.89 | 0.00 | - | 1,010 | 9,246 | 26.49% |
| SPY241231P00355000 | 2024-04-24 12:09PM EDT | 2024-12-31 | 2.17 | 1.94 | 1.98 | 0.00 | - | 6 | 144 | 26.13% |
| SPY250117P00355000 | 2024-05-01 11:05AM EDT | 2025-01-17 | 2.16 | 2.13 | 2.17 | 0.00 | - | 15 | 1,238 | 25.75% |
| SPY250321P00355000 | 2024-05-01 3:48PM EDT | 2025-03-21 | 2.79 | 2.81 | 2.86 | 0.00 | - | 42 | 717 | 24.56% |
| SPY250620P00355000 | 2024-05-01 2:33PM EDT | 2025-06-20 | 3.78 | 3.79 | 3.88 | 0.00 | - | 18,398 | 9,923 | 23.32% |
| SPY250919P00355000 | 2024-04-22 3:58PM EDT | 2025-09-19 | 5.49 | 4.86 | 4.98 | 0.00 | - | - | 1 | 22.51% |
| SPY251219P00355000 | 2024-04-26 2:59PM EDT | 2025-12-19 | 5.70 | 5.87 | 6.01 | 0.00 | - | 2 | 3,484 | 21.82% |
| SPY260116P00355000 | 2024-05-01 3:34PM EDT | 2026-01-16 | 5.94 | 6.09 | 6.30 | 0.00 | - | 8 | 16 | 21.61% |
| SPY261218P00355000 | 2024-04-10 3:20PM EDT | 2026-12-18 | 9.29 | 8.06 | 10.67 | 0.00 | - | 21 | 858 | 20.49% |
© 2024 Yahoo. All rights reserved.