Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,026.66 +562.79 (+0.89%) CMC Crypto 200
1,369.06 +56.43 (+4.30%)
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:390.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00390000 | 2024-04-18 2:24PM EDT | 2024-04-19 | 110.20 | 104.51 | 105.71 | 0.00 | - | 2 | 164 | 235.94% |
| SPY240430C00390000 | 2024-04-12 9:30AM EDT | 2024-04-30 | 125.47 | 105.43 | 105.99 | 0.00 | - | 2 | 265 | 68.12% |
| SPY240517C00390000 | 2024-04-19 9:35AM EDT | 2024-05-17 | 111.33 | 106.85 | 107.33 | -4.60 | -3.97% | 1 | 11 | 55.71% |
| SPY240531C00390000 | 2024-04-12 1:40PM EDT | 2024-05-31 | 123.18 | 107.82 | 108.30 | 0.00 | - | 1 | 56 | 50.36% |
| SPY240621C00390000 | 2024-04-19 11:33AM EDT | 2024-06-21 | 111.85 | 109.10 | 109.78 | -2.32 | -2.03% | 63 | 7,487 | 46.73% |
| SPY240628C00390000 | 2024-03-07 3:25PM EDT | 2024-06-28 | 130.77 | 132.59 | 134.27 | 0.00 | - | 3 | 55 | 88.77% |
| SPY240719C00390000 | 2024-03-28 12:38PM EDT | 2024-07-19 | 139.31 | 109.91 | 110.60 | 0.00 | - | 2 | 79 | 40.87% |
| SPY240731C00390000 | 2024-03-28 12:39PM EDT | 2024-07-31 | 140.05 | 110.69 | 111.48 | 0.00 | - | 2 | 1 | 40.25% |
| SPY240816C00390000 | 2024-04-04 10:46AM EDT | 2024-08-16 | 140.35 | 112.15 | 112.88 | 0.00 | - | 2 | 1 | 39.96% |
| SPY240830C00390000 | 2024-04-19 11:38AM EDT | 2024-08-30 | 116.31 | 113.06 | 114.36 | -16.64 | -12.52% | 12 | 4 | 40.16% |
| SPY240920C00390000 | 2024-04-18 11:58AM EDT | 2024-09-20 | 122.45 | 114.56 | 115.53 | 0.00 | - | 1 | 727 | 38.97% |
| SPY240930C00390000 | 2024-04-04 1:53PM EDT | 2024-09-30 | 142.46 | 114.63 | 115.74 | 0.00 | - | 1 | 98 | 38.05% |
| SPY241220C00390000 | 2024-04-19 2:59PM EDT | 2024-12-20 | 120.39 | 119.95 | 121.32 | -8.89 | -6.88% | 3 | 4,069 | 36.81% |
| SPY241231C00390000 | 2024-03-28 2:47PM EDT | 2024-12-31 | 148.56 | 120.00 | 121.56 | 0.00 | - | 54 | 35 | 36.24% |
| SPY250117C00390000 | 2024-04-11 10:09AM EDT | 2025-01-17 | 139.39 | 120.61 | 122.43 | 0.00 | - | 1 | 358 | 35.88% |
| SPY250321C00390000 | 2024-04-17 2:58PM EDT | 2025-03-21 | 132.12 | 124.81 | 127.00 | 0.00 | - | 1 | 104 | 35.94% |
| SPY250331C00390000 | 2024-03-27 2:56PM EDT | 2025-03-31 | 149.77 | 124.85 | 127.29 | 0.00 | - | 6 | 3 | 35.63% |
| SPY250620C00390000 | 2024-04-18 11:11AM EDT | 2025-06-20 | 138.04 | 129.62 | 132.41 | 0.00 | - | 2 | 15 | 35.48% |
| SPY251219C00390000 | 2024-04-09 2:57PM EDT | 2025-12-19 | 157.30 | 137.68 | 141.56 | 0.00 | - | 45 | 1,295 | 34.58% |
| SPY260116C00390000 | 2024-04-11 10:09AM EDT | 2026-01-16 | 157.83 | 138.00 | 143.00 | 0.00 | - | 7 | 19 | 34.55% |
| SPY261218C00390000 | 2024-04-03 10:21AM EDT | 2026-12-18 | 176.50 | 152.50 | 157.50 | 0.00 | - | 1 | 134 | 33.80% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00390000 | 2024-04-19 10:21AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 157,713 | 140.63% |
| SPY240430P00390000 | 2024-04-19 3:32PM EDT | 2024-04-30 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 3 | 4,738 | 48.63% |
| SPY240510P00390000 | 2024-04-19 2:17PM EDT | 2024-05-10 | 0.14 | 0.13 | 0.15 | +0.03 | +27.27% | 1 | 30 | 41.70% |
| SPY240517P00390000 | 2024-04-19 4:06PM EDT | 2024-05-17 | 0.21 | 0.20 | 0.22 | +0.03 | +16.67% | 129 | 156,321 | 38.18% |
| SPY240531P00390000 | 2024-04-19 9:48AM EDT | 2024-05-31 | 0.32 | 0.35 | 0.38 | +0.05 | +18.52% | 1 | 1,601 | 33.94% |
| SPY240621P00390000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 0.69 | 0.69 | 0.71 | +0.07 | +11.29% | 64 | 108,734 | 30.81% |
| SPY240628P00390000 | 2024-04-19 2:29PM EDT | 2024-06-28 | 0.82 | 0.81 | 0.84 | +0.09 | +12.33% | 7 | 1,969 | 30.14% |
| SPY240719P00390000 | 2024-04-19 3:19PM EDT | 2024-07-19 | 1.25 | 1.19 | 1.23 | +0.17 | +15.74% | 128 | 653 | 28.46% |
| SPY240731P00390000 | 2024-04-19 1:05PM EDT | 2024-07-31 | 1.40 | 1.40 | 1.46 | +0.23 | +19.66% | 1 | 110 | 27.72% |
| SPY240816P00390000 | 2024-04-19 3:55PM EDT | 2024-08-16 | 1.77 | 1.73 | 1.78 | +0.11 | +6.63% | 313 | 604 | 26.92% |
| SPY240830P00390000 | 2024-04-19 2:57PM EDT | 2024-08-30 | 2.12 | 1.99 | 2.07 | +0.78 | +58.21% | 1 | 40 | 26.34% |
| SPY240920P00390000 | 2024-04-19 1:01PM EDT | 2024-09-20 | 2.41 | 2.43 | 2.47 | +0.12 | +5.24% | 11 | 10,612 | 25.52% |
| SPY240930P00390000 | 2024-04-19 2:37PM EDT | 2024-09-30 | 2.71 | 2.60 | 2.68 | +0.11 | +4.23% | 5 | 314 | 25.23% |
| SPY241220P00390000 | 2024-04-19 12:53PM EDT | 2024-12-20 | 4.37 | 4.36 | 4.45 | +0.09 | +2.10% | 37 | 14,621 | 23.60% |
| SPY241231P00390000 | 2024-04-19 12:03PM EDT | 2024-12-31 | 4.51 | 4.48 | 4.67 | +0.12 | +2.73% | 1 | 796 | 23.40% |
| SPY250117P00390000 | 2024-04-19 4:14PM EDT | 2025-01-17 | 4.91 | 4.83 | 4.99 | +0.12 | +2.51% | 5 | 7,112 | 23.11% |
| SPY250321P00390000 | 2024-04-19 2:09PM EDT | 2025-03-21 | 6.26 | 5.99 | 6.18 | +0.32 | +5.39% | 33 | 3,179 | 22.22% |
| SPY250331P00390000 | 2024-04-19 11:59AM EDT | 2025-03-31 | 6.15 | 6.00 | 6.60 | +0.37 | +6.40% | 49 | 117 | 22.35% |
| SPY250620P00390000 | 2024-04-19 3:21PM EDT | 2025-06-20 | 7.87 | 7.62 | 8.01 | +0.26 | +3.42% | 2 | 3,062 | 21.44% |
| SPY250919P00390000 | 2024-04-15 1:30PM EDT | 2025-09-19 | 9.00 | 9.04 | 9.88 | 0.00 | - | 1 | 6 | 20.95% |
| SPY251219P00390000 | 2024-04-19 9:33AM EDT | 2025-12-19 | 10.30 | 10.50 | 11.34 | +0.16 | +1.58% | 1 | 6,611 | 20.32% |
| SPY260116P00390000 | 2024-04-15 1:26PM EDT | 2026-01-16 | 10.50 | 10.39 | 11.50 | 0.00 | - | 1 | 283 | 19.98% |
| SPY261218P00390000 | 2024-04-18 1:11PM EDT | 2026-12-18 | 15.00 | 13.93 | 16.00 | 0.00 | - | 1 | 1,083 | 18.45% |
© 2024 Yahoo. All rights reserved.