Singapore markets close in 7 hours 53 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) Nikkei
37,594.38 -34.10 (-0.09%) Hang Seng
17,284.54 +83.27 (+0.48%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,103.46 -470.65 (-0.73%) CMC Crypto 200
1,386.53 +3.95 (+0.29%)
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:365.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00365000 | 2024-04-17 3:21PM EDT | 2024-04-30 | 137.11 | 142.40 | 143.00 | 0.00 | - | 2 | 48 | 204.25% |
| SPY240517C00365000 | 2024-04-11 12:15PM EDT | 2024-05-17 | 152.16 | 143.48 | 144.23 | 0.00 | - | 6 | 11 | 103.83% |
| SPY240531C00365000 | 2024-01-17 2:31PM EDT | 2024-05-31 | 113.08 | 138.63 | 139.25 | 0.00 | - | 4 | 102 | 53.39% |
| SPY240621C00365000 | 2024-04-11 2:21PM EDT | 2024-06-21 | 157.75 | 145.36 | 146.47 | 0.00 | - | 8 | 884 | 70.84% |
| SPY240628C00365000 | 2024-04-25 3:30PM EDT | 2024-06-28 | 142.33 | 145.32 | 146.53 | -13.47 | -8.65% | 2 | 55 | 66.88% |
| SPY240719C00365000 | 2024-04-24 10:18AM EDT | 2024-07-19 | 144.99 | 145.77 | 146.73 | 0.00 | - | 2 | 3 | 58.80% |
| SPY240816C00365000 | 2024-04-25 3:45PM EDT | 2024-08-16 | 143.52 | 147.60 | 148.61 | -1.93 | -1.33% | 4 | 79 | 54.58% |
| SPY240920C00365000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 145.74 | 149.68 | 150.82 | -2.66 | -1.79% | 8 | 1,111 | 51.05% |
| SPY240930C00365000 | 2024-04-25 11:56AM EDT | 2024-09-30 | 142.54 | 149.63 | 150.99 | -4.97 | -3.37% | 4 | 16 | 50.49% |
| SPY241220C00365000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 152.19 | 153.97 | 155.52 | 0.00 | - | 4 | 1,012 | 46.09% |
| SPY241231C00365000 | 2024-03-28 12:20PM EDT | 2024-12-31 | 172.05 | 153.89 | 155.74 | 0.00 | - | 2 | 1 | 45.29% |
| SPY250117C00365000 | 2024-04-25 3:41PM EDT | 2025-01-17 | 150.80 | 154.17 | 156.37 | -3.06 | -1.99% | 1 | 1,225 | 44.46% |
| SPY250321C00365000 | 2024-02-13 10:48AM EDT | 2025-03-21 | 148.00 | 165.66 | 168.06 | 0.00 | - | 2 | 113 | 49.79% |
| SPY250620C00365000 | 2024-04-25 10:11AM EDT | 2025-06-20 | 154.96 | 161.82 | 165.06 | -22.09 | -12.48% | 2 | 108 | 41.93% |
| SPY251219C00365000 | 2024-04-19 11:55AM EDT | 2025-12-19 | 162.41 | 168.98 | 172.83 | 0.00 | - | 1 | 35 | 39.59% |
| SPY260116C00365000 | 2024-04-10 12:05PM EDT | 2026-01-16 | 178.50 | 169.00 | 173.93 | 0.00 | - | 1 | 18 | 39.32% |
| SPY261218C00365000 | 2024-04-23 3:06PM EDT | 2026-12-18 | 182.75 | 181.50 | 186.50 | 0.00 | - | 1 | 44 | 37.29% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00365000 | 2024-04-23 1:47PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 434 | 82.81% |
| SPY240510P00365000 | 2024-04-22 3:57PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.03 | 0.00 | - | 6 | 32 | 54.69% |
| SPY240517P00365000 | 2024-04-25 3:21PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1 | 3,632 | 48.24% |
| SPY240531P00365000 | 2024-04-25 3:06PM EDT | 2024-05-31 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 774 | 2,748 | 40.92% |
| SPY240621P00365000 | 2024-04-25 9:54AM EDT | 2024-06-21 | 0.29 | 0.22 | 0.23 | +0.01 | +3.57% | 4 | 17,911 | 35.60% |
| SPY240628P00365000 | 2024-04-24 4:01PM EDT | 2024-06-28 | 0.27 | 0.26 | 0.28 | 0.00 | - | 4 | 800 | 34.50% |
| SPY240719P00365000 | 2024-04-24 11:28AM EDT | 2024-07-19 | 0.48 | 0.43 | 0.45 | 0.00 | - | 7 | 996 | 32.03% |
| SPY240731P00365000 | 2024-04-25 11:32AM EDT | 2024-07-31 | 0.65 | 0.52 | 0.55 | +0.07 | +12.07% | 2 | 178 | 30.91% |
| SPY240816P00365000 | 2024-04-25 10:14AM EDT | 2024-08-16 | 0.84 | 0.67 | 0.69 | +0.12 | +16.67% | 5 | 396 | 29.69% |
| SPY240830P00365000 | 2024-04-24 10:27AM EDT | 2024-08-30 | 0.84 | 0.80 | 0.82 | 0.00 | - | 5 | 253 | 28.82% |
| SPY240920P00365000 | 2024-04-12 1:41PM EDT | 2024-09-20 | 1.72 | 1.02 | 1.04 | 0.00 | - | 20 | 3,906 | 27.83% |
| SPY240930P00365000 | 2024-04-19 3:47PM EDT | 2024-09-30 | 1.36 | 1.12 | 1.15 | -0.59 | -30.26% | 2 | 629 | 27.43% |
| SPY241220P00365000 | 2024-04-24 9:35AM EDT | 2024-12-20 | 2.22 | 2.12 | 2.16 | 0.00 | - | 4 | 5,349 | 25.27% |
| SPY241231P00365000 | 2024-04-19 11:11AM EDT | 2024-12-31 | 3.25 | 2.21 | 2.27 | 0.00 | - | 2 | 25 | 24.97% |
| SPY250117P00365000 | 2024-04-25 4:09PM EDT | 2025-01-17 | 2.42 | 2.42 | 2.48 | -0.30 | -11.03% | 9 | 3,192 | 24.64% |
| SPY250321P00365000 | 2024-04-12 3:54PM EDT | 2025-03-21 | 3.79 | 3.13 | 3.22 | -0.36 | -8.67% | 1 | 439 | 23.54% |
| SPY250620P00365000 | 2024-04-25 3:40PM EDT | 2025-06-20 | 4.52 | 4.21 | 4.33 | -0.08 | -1.74% | 6 | 714 | 22.43% |
| SPY251219P00365000 | 2024-04-23 3:43PM EDT | 2025-12-19 | 6.69 | 6.31 | 6.47 | 0.00 | - | 2 | 2,516 | 20.92% |
| SPY260116P00365000 | 2024-04-19 2:46PM EDT | 2026-01-16 | 8.70 | 5.83 | 7.52 | 0.00 | - | 8 | 32 | 21.39% |
| SPY261218P00365000 | 2024-04-22 3:20PM EDT | 2026-12-18 | 11.00 | 8.09 | 12.03 | 0.00 | - | 58 | 478 | 20.15% |
© 2024 Yahoo. All rights reserved.