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
64,408.25 +1,716.04 (+2.74%) CMC Crypto 200
1,389.39 +76.77 (+5.86%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Strike:400.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00400000 | 2024-04-19 10:16AM EDT | 2024-04-19 | 99.01 | 97.45 | 98.65 | -0.16 | -0.16% | 6 | 189 | 263.14% |
| SPY240426C00400000 | 2024-04-19 1:52PM EDT | 2024-04-26 | 98.49 | 98.49 | 98.97 | -1.82 | -1.81% | 10 | 292 | 101.05% |
| SPY240430C00400000 | 2024-04-17 3:43PM EDT | 2024-04-30 | 102.08 | 100.05 | 100.43 | 0.00 | - | 14 | 31 | 94.20% |
| SPY240503C00400000 | 2024-04-17 1:38PM EDT | 2024-05-03 | 103.18 | 99.09 | 99.33 | 0.00 | - | 9 | 4 | 77.41% |
| SPY240510C00400000 | 2024-04-05 1:34PM EDT | 2024-05-10 | 122.05 | 99.54 | 100.00 | 0.00 | - | 1 | 1 | 67.09% |
| SPY240517C00400000 | 2024-04-19 10:23AM EDT | 2024-05-17 | 100.56 | 100.08 | 100.58 | -0.95 | -0.94% | 21 | 212 | 60.99% |
| SPY240531C00400000 | 2024-04-19 10:17AM EDT | 2024-05-31 | 101.80 | 101.14 | 101.59 | -6.62 | -6.11% | 4 | 277 | 53.64% |
| SPY240621C00400000 | 2024-04-17 3:47PM EDT | 2024-06-21 | 105.72 | 102.48 | 103.04 | 0.00 | - | 9 | 10,477 | 48.20% |
| SPY240628C00400000 | 2024-04-18 10:54AM EDT | 2024-06-28 | 107.60 | 102.42 | 103.14 | 0.00 | - | 6 | 235 | 45.99% |
| SPY240719C00400000 | 2024-04-12 3:14PM EDT | 2024-07-19 | 115.25 | 103.15 | 103.74 | 0.00 | - | 1 | 13 | 41.57% |
| SPY240731C00400000 | 2024-03-14 1:18PM EDT | 2024-07-31 | 120.15 | 117.13 | 117.78 | 0.00 | - | 1 | 33 | 59.74% |
| SPY240816C00400000 | 2024-04-19 12:47PM EDT | 2024-08-16 | 103.90 | 105.44 | 106.18 | -15.90 | -13.27% | 2 | 46 | 40.31% |
| SPY240830C00400000 | 2024-03-28 10:56AM EDT | 2024-08-30 | 132.84 | 106.36 | 107.59 | 0.00 | - | 4 | 10 | 40.14% |
| SPY240920C00400000 | 2024-04-19 10:16AM EDT | 2024-09-20 | 106.21 | 108.24 | 109.19 | -3.25 | -2.97% | 6 | 920 | 39.34% |
| SPY240930C00400000 | 2024-04-18 11:24AM EDT | 2024-09-30 | 110.00 | 108.36 | 109.08 | -4.19 | -3.67% | 1 | 354 | 38.00% |
| SPY241220C00400000 | 2024-04-19 11:32AM EDT | 2024-12-20 | 114.00 | 113.71 | 115.04 | -3.10 | -2.65% | 1 | 9,192 | 36.70% |
| SPY241231C00400000 | 2024-04-18 10:09AM EDT | 2024-12-31 | 117.40 | 114.02 | 115.48 | 0.00 | - | 10 | 216 | 36.29% |
| SPY250117C00400000 | 2024-04-19 12:29PM EDT | 2025-01-17 | 113.00 | 114.66 | 116.44 | -6.30 | -5.28% | 13 | 1,858 | 35.95% |
| SPY250321C00400000 | 2024-04-19 9:50AM EDT | 2025-03-21 | 121.35 | 118.91 | 121.04 | -2.19 | -1.77% | 2 | 726 | 35.81% |
| SPY250331C00400000 | 2024-04-05 9:44AM EDT | 2025-03-31 | 137.00 | 119.10 | 121.46 | 0.00 | - | 2 | 4 | 35.58% |
| SPY250620C00400000 | 2024-04-18 1:11PM EDT | 2025-06-20 | 127.00 | 124.22 | 126.94 | 0.00 | - | 103 | 345 | 35.49% |
| SPY250919C00400000 | 2024-04-04 2:32PM EDT | 2025-09-19 | 147.00 | 128.46 | 132.08 | 0.00 | - | 1 | 2 | 35.08% |
| SPY251219C00400000 | 2024-04-19 10:04AM EDT | 2025-12-19 | 135.05 | 132.76 | 136.07 | -3.26 | -2.36% | 25 | 2,929 | 34.37% |
| SPY260116C00400000 | 2024-04-18 3:58PM EDT | 2026-01-16 | 137.00 | 133.00 | 137.50 | 0.00 | - | 3 | 173 | 34.31% |
| SPY261218C00400000 | 2024-04-19 11:39AM EDT | 2026-12-18 | 147.50 | 148.00 | 153.00 | -4.50 | -2.96% | 2 | 140 | 33.81% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00400000 | 2024-04-19 12:14PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 214,266 | 128.13% |
| SPY240426P00400000 | 2024-04-19 1:28PM EDT | 2024-04-26 | 0.03 | 0.03 | 0.04 | 0.00 | - | 421 | 153,816 | 53.52% |
| SPY240430P00400000 | 2024-04-19 11:25AM EDT | 2024-04-30 | 0.08 | 0.05 | 0.06 | +0.03 | +60.00% | 20 | 1,766 | 46.29% |
| SPY240503P00400000 | 2024-04-19 12:44PM EDT | 2024-05-03 | 0.11 | 0.10 | 0.11 | +0.02 | +25.00% | 69 | 76,291 | 44.43% |
| SPY240510P00400000 | 2024-04-19 11:26AM EDT | 2024-05-10 | 0.19 | 0.16 | 0.17 | +0.06 | +46.15% | 16 | 66 | 38.82% |
| SPY240517P00400000 | 2024-04-19 1:50PM EDT | 2024-05-17 | 0.24 | 0.23 | 0.24 | +0.03 | +14.29% | 996 | 163,324 | 35.43% |
| SPY240524P00400000 | 2024-04-19 1:35PM EDT | 2024-05-24 | 0.34 | 0.32 | 0.33 | +0.03 | +9.68% | 58 | 56 | 33.30% |
| SPY240531P00400000 | 2024-04-19 1:21PM EDT | 2024-05-31 | 0.42 | 0.40 | 0.41 | +0.04 | +10.53% | 349 | 108,914 | 31.52% |
| SPY240621P00400000 | 2024-04-19 1:42PM EDT | 2024-06-21 | 0.81 | 0.76 | 0.78 | +0.08 | +10.96% | 680 | 63,796 | 28.80% |
| SPY240628P00400000 | 2024-04-19 1:11PM EDT | 2024-06-28 | 0.95 | 0.89 | 0.91 | +0.10 | +11.76% | 82 | 4,882 | 28.13% |
| SPY240719P00400000 | 2024-04-19 1:10PM EDT | 2024-07-19 | 1.40 | 1.31 | 1.34 | +0.12 | +9.38% | 160 | 2,318 | 26.68% |
| SPY240731P00400000 | 2024-04-19 11:31AM EDT | 2024-07-31 | 1.62 | 1.56 | 1.59 | +0.07 | +4.52% | 1 | 1,019 | 26.02% |
| SPY240816P00400000 | 2024-04-19 1:02PM EDT | 2024-08-16 | 2.05 | 1.92 | 1.94 | +0.19 | +10.22% | 33 | 742 | 25.32% |
| SPY240830P00400000 | 2024-04-19 12:55PM EDT | 2024-08-30 | 2.35 | 2.21 | 2.25 | +0.34 | +16.92% | 41 | 112 | 24.81% |
| SPY240920P00400000 | 2024-04-19 1:42PM EDT | 2024-09-20 | 2.78 | 2.68 | 2.70 | +0.07 | +2.58% | 808 | 31,499 | 24.11% |
| SPY240930P00400000 | 2024-04-19 10:30AM EDT | 2024-09-30 | 2.95 | 2.88 | 2.92 | +0.06 | +2.08% | 8 | 1,491 | 23.83% |
| SPY241220P00400000 | 2024-04-19 1:37PM EDT | 2024-12-20 | 4.97 | 4.80 | 4.86 | +0.17 | +3.54% | 980 | 69,955 | 22.46% |
| SPY241231P00400000 | 2024-04-19 1:44PM EDT | 2024-12-31 | 5.17 | 4.97 | 5.23 | +0.26 | +5.30% | 27 | 1,909 | 22.46% |
| SPY250117P00400000 | 2024-04-19 1:53PM EDT | 2025-01-17 | 5.42 | 5.35 | 5.44 | +0.09 | +1.69% | 387 | 16,018 | 22.02% |
| SPY250321P00400000 | 2024-04-19 11:57AM EDT | 2025-03-21 | 6.83 | 6.63 | 6.74 | +0.21 | +3.17% | 13 | 2,454 | 21.25% |
| SPY250331P00400000 | 2024-04-19 1:43PM EDT | 2025-03-31 | 7.05 | 6.61 | 7.15 | +0.22 | +3.22% | 2 | 102 | 21.35% |
| SPY250620P00400000 | 2024-04-19 1:50PM EDT | 2025-06-20 | 8.61 | 8.41 | 8.51 | +0.17 | +2.01% | 17 | 7,116 | 20.41% |
| SPY250919P00400000 | 2024-04-19 10:12AM EDT | 2025-09-19 | 10.11 | 9.95 | 10.45 | -0.04 | -0.39% | 1 | 15 | 19.97% |
| SPY251219P00400000 | 2024-04-19 10:00AM EDT | 2025-12-19 | 11.26 | 11.60 | 12.11 | -0.49 | -4.17% | 1 | 10,836 | 19.50% |
| SPY260116P00400000 | 2024-04-19 11:17AM EDT | 2026-01-16 | 12.79 | 12.05 | 12.70 | +0.68 | +5.62% | 1 | 949 | 19.43% |
| SPY261218P00400000 | 2024-04-19 1:13PM EDT | 2026-12-18 | 16.68 | 15.23 | 18.00 | +0.18 | +1.09% | 21 | 2,806 | 18.23% |
© 2024 Yahoo. All rights reserved.