Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,868.20 -799.77 (-1.24%) CMC Crypto 200
1,332.25 -64.29 (-4.60%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:380.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00380000 | 2024-04-23 2:12PM EDT | 2024-04-30 | 126.34 | 129.22 | 129.60 | 0.00 | - | 10 | 33 | 107.62% |
| SPY240517C00380000 | 2024-04-26 10:20AM EDT | 2024-05-17 | 129.94 | 130.44 | 130.72 | +8.60 | +7.09% | 4 | 61 | 69.90% |
| SPY240531C00380000 | 2024-03-20 9:30AM EDT | 2024-05-31 | 140.75 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| SPY240621C00380000 | 2024-04-23 2:24PM EDT | 2024-06-21 | 129.65 | 132.36 | 132.97 | 0.00 | - | 2 | 4,295 | 53.22% |
| SPY240628C00380000 | 2024-04-16 1:17PM EDT | 2024-06-28 | 129.15 | 132.23 | 132.98 | 0.00 | - | 1,048 | 1,122 | 50.00% |
| SPY240719C00380000 | 2024-04-26 11:15AM EDT | 2024-07-19 | 131.90 | 132.72 | 133.37 | +6.10 | +4.85% | 1 | 85 | 45.68% |
| SPY240816C00380000 | 2024-04-25 3:36PM EDT | 2024-08-16 | 129.53 | 134.72 | 135.39 | 0.00 | - | 8 | 8 | 44.20% |
| SPY240830C00380000 | 2024-04-26 1:35PM EDT | 2024-08-30 | 136.48 | 135.77 | 136.57 | +7.55 | +5.86% | 64 | 13 | 43.94% |
| SPY240920C00380000 | 2024-04-25 10:51AM EDT | 2024-09-20 | 127.00 | 137.00 | 137.67 | 0.00 | - | 4 | 1,544 | 42.53% |
| SPY240930C00380000 | 2024-04-25 9:34AM EDT | 2024-09-30 | 127.28 | 137.00 | 137.81 | 0.00 | - | 4 | 49 | 41.38% |
| SPY241220C00380000 | 2024-04-25 10:02AM EDT | 2024-12-20 | 131.54 | 141.67 | 142.72 | 0.00 | - | 5 | 2,076 | 39.36% |
| SPY241231C00380000 | 2024-04-01 12:18PM EDT | 2024-12-31 | 156.18 | 141.64 | 142.77 | 0.00 | - | 4 | 9 | 38.54% |
| SPY250117C00380000 | 2024-04-12 3:32PM EDT | 2025-01-17 | 145.23 | 142.06 | 143.57 | 0.00 | - | 4 | 742 | 38.10% |
| SPY250321C00380000 | 2024-04-24 3:00PM EDT | 2025-03-21 | 142.65 | 145.88 | 147.75 | 0.00 | - | 1 | 1,204 | 37.93% |
| SPY250331C00380000 | 2024-03-28 9:45AM EDT | 2025-03-31 | 161.39 | 145.86 | 147.99 | 0.00 | - | 1 | 2 | 37.57% |
| SPY250620C00380000 | 2024-04-25 12:45PM EDT | 2025-06-20 | 144.28 | 150.28 | 152.66 | 0.00 | - | 98 | 119 | 37.15% |
| SPY251219C00380000 | 2024-04-24 2:31PM EDT | 2025-12-19 | 156.00 | 157.55 | 161.43 | 0.00 | - | 1 | 902 | 36.05% |
| SPY260116C00380000 | 2024-04-15 2:32PM EDT | 2026-01-16 | 159.50 | 157.85 | 162.45 | 0.00 | - | 4 | 16 | 35.79% |
| SPY261218C00380000 | 2024-04-18 2:21PM EDT | 2026-12-18 | 168.99 | 171.00 | 175.50 | 0.00 | - | 20 | 30 | 34.46% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00380000 | 2024-04-23 2:58PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 708 | 75.00% |
| SPY240510P00380000 | 2024-04-26 3:04PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 118 | 1,242 | 50.00% |
| SPY240517P00380000 | 2024-04-25 4:05PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | 0.00 | - | 7 | 5,767 | 44.92% |
| SPY240531P00380000 | 2024-04-26 2:03PM EDT | 2024-05-31 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 1 | 1,513 | 37.94% |
| SPY240621P00380000 | 2024-04-26 10:22AM EDT | 2024-06-21 | 0.26 | 0.25 | 0.26 | -0.05 | -16.13% | 4 | 11,899 | 33.25% |
| SPY240628P00380000 | 2024-04-25 4:02PM EDT | 2024-06-28 | 0.32 | 0.30 | 0.32 | -0.03 | -8.57% | 1 | 1,799 | 32.28% |
| SPY240719P00380000 | 2024-04-26 12:57PM EDT | 2024-07-19 | 0.49 | 0.49 | 0.51 | -0.11 | -18.33% | 4 | 6,641 | 30.01% |
| SPY240731P00380000 | 2024-04-25 11:12AM EDT | 2024-07-31 | 0.83 | 0.59 | 0.61 | 0.00 | - | 4 | 205 | 28.91% |
| SPY240816P00380000 | 2024-04-26 10:51AM EDT | 2024-08-16 | 0.81 | 0.77 | 0.79 | -0.27 | -25.00% | 1 | 509 | 27.95% |
| SPY240830P00380000 | 2024-04-23 4:01PM EDT | 2024-08-30 | 1.06 | 0.92 | 0.94 | 0.00 | - | 1 | 0 | 27.17% |
| SPY240920P00380000 | 2024-04-26 2:01PM EDT | 2024-09-20 | 1.21 | 1.19 | 1.20 | -0.04 | -3.20% | 8 | 4,759 | 26.33% |
| SPY240930P00380000 | 2024-04-26 1:59PM EDT | 2024-09-30 | 1.31 | 1.30 | 1.32 | -0.11 | -7.75% | 1 | 391 | 25.94% |
| SPY241220P00380000 | 2024-04-26 2:59PM EDT | 2024-12-20 | 2.49 | 2.47 | 2.50 | -0.41 | -14.14% | 5 | 27,281 | 24.10% |
| SPY241231P00380000 | 2024-04-26 9:38AM EDT | 2024-12-31 | 2.68 | 2.58 | 2.63 | -0.17 | -5.96% | 1 | 564 | 23.84% |
| SPY250117P00380000 | 2024-04-26 3:12PM EDT | 2025-01-17 | 2.84 | 2.83 | 2.87 | -0.32 | -10.13% | 1,015 | 5,446 | 23.54% |
| SPY250321P00380000 | 2024-04-25 11:32AM EDT | 2025-03-21 | 3.69 | 3.66 | 3.72 | -0.69 | -13.61% | 1 | 690 | 22.56% |
| SPY250331P00380000 | 2024-04-26 11:36AM EDT | 2025-03-31 | 3.85 | 3.67 | 4.01 | -0.31 | -7.45% | 1 | 16 | 22.65% |
| SPY250620P00380000 | 2024-04-26 3:16PM EDT | 2025-06-20 | 4.96 | 4.91 | 5.02 | -0.36 | -6.77% | 2 | 3,162 | 21.61% |
| SPY250919P00380000 | 2024-04-10 3:39PM EDT | 2025-09-19 | 7.26 | 6.11 | 6.33 | 0.00 | - | - | 30 | 20.94% |
| SPY251219P00380000 | 2024-04-25 10:34AM EDT | 2025-12-19 | 8.47 | 7.32 | 7.53 | 0.00 | - | 11 | 2,392 | 20.33% |
| SPY260116P00380000 | 2024-04-25 1:04PM EDT | 2026-01-16 | 8.50 | 7.42 | 8.13 | 0.00 | - | 2 | 196 | 20.36% |
| SPY261218P00380000 | 2024-04-25 2:12PM EDT | 2026-12-18 | 12.30 | 10.28 | 12.70 | 0.00 | - | 2 | 479 | 19.15% |
© 2024 Yahoo. All rights reserved.