Singapore markets close in 28 minutes
Straits Times Index
3,273.50 -14.25 (-0.43%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,113.55 +34.69 (+0.43%) Bitcoin USD
64,361.78 +416.09 (+0.65%) CMC Crypto 200
1,390.28 -6.25 (-0.45%)
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:370.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00370000 | 2024-04-23 2:45PM EDT | 2024-04-30 | 136.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240517C00370000 | 2024-04-19 12:20PM EDT | 2024-05-17 | 127.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00370000 | 2024-01-17 1:41PM EDT | 2024-05-31 | 109.01 | 133.76 | 134.37 | 0.00 | - | 46 | 330 | 52.76% |
| SPY240621C00370000 | 2024-04-23 3:57PM EDT | 2024-06-21 | 138.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240628C00370000 | 2024-03-21 1:04PM EDT | 2024-06-28 | 158.96 | 128.73 | 129.52 | 0.00 | - | 6 | 204 | 0.00% |
| SPY240719C00370000 | 2024-04-25 4:05PM EDT | 2024-07-19 | 141.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00370000 | 2024-04-25 11:51AM EDT | 2024-07-31 | 134.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240816C00370000 | 2024-04-25 3:36PM EDT | 2024-08-16 | 139.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240830C00370000 | 2024-04-25 3:28PM EDT | 2024-08-30 | 140.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240920C00370000 | 2024-04-25 2:05PM EDT | 2024-09-20 | 141.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240930C00370000 | 2024-04-25 9:33AM EDT | 2024-09-30 | 136.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00370000 | 2024-04-22 11:29AM EDT | 2024-12-20 | 139.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00370000 | 2024-04-16 10:01AM EDT | 2024-12-31 | 148.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250117C00370000 | 2024-04-25 2:20PM EDT | 2025-01-17 | 147.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250321C00370000 | 2024-04-24 3:00PM EDT | 2025-03-21 | 151.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00370000 | 2024-04-24 9:30AM EDT | 2025-03-31 | 154.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620C00370000 | 2024-04-25 9:52AM EDT | 2025-06-20 | 150.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00370000 | 2024-04-19 10:09AM EDT | 2025-12-19 | 159.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00370000 | 2024-04-17 11:01AM EDT | 2026-01-16 | 165.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY261218C00370000 | 2024-04-17 12:51PM EDT | 2026-12-18 | 177.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00370000 | 2024-04-23 12:05PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240510P00370000 | 2024-04-25 11:41AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240517P00370000 | 2024-04-25 4:02PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 25.00% |
| SPY240531P00370000 | 2024-04-25 3:06PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| SPY240621P00370000 | 2024-04-25 1:29PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| SPY240628P00370000 | 2024-04-25 9:45AM EDT | 2024-06-28 | 0.37 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SPY240719P00370000 | 2024-04-23 11:28AM EDT | 2024-07-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240731P00370000 | 2024-04-22 2:03PM EDT | 2024-07-31 | 0.73 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| SPY240816P00370000 | 2024-04-25 4:04PM EDT | 2024-08-16 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240830P00370000 | 2024-04-25 10:28AM EDT | 2024-08-30 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240920P00370000 | 2024-04-23 10:43AM EDT | 2024-09-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240930P00370000 | 2024-04-23 2:12PM EDT | 2024-09-30 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY241220P00370000 | 2024-04-25 11:40AM EDT | 2024-12-20 | 2.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| SPY241231P00370000 | 2024-04-22 9:35AM EDT | 2024-12-31 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250117P00370000 | 2024-04-25 11:01AM EDT | 2025-01-17 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250321P00370000 | 2024-04-23 11:37AM EDT | 2025-03-21 | 3.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250331P00370000 | 2024-04-25 1:47PM EDT | 2025-03-31 | 3.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250620P00370000 | 2024-04-25 11:58AM EDT | 2025-06-20 | 5.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY251219P00370000 | 2024-04-19 10:12AM EDT | 2025-12-19 | 8.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260116P00370000 | 2024-04-10 11:07AM EDT | 2026-01-16 | 7.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY261218P00370000 | 2024-04-25 3:36PM EDT | 2026-12-18 | 10.91 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.