Singapore markets close in 1 hour 10 minutes
Straits Times Index
3,173.29 -14.37 (-0.45%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,225.23 -160.64 (-0.98%) FTSE 100
7,826.03 -51.02 (-0.65%) Bitcoin USD
64,521.74 +3,342.11 (+5.46%) CMC Crypto 200
1,326.98 +14.36 (+1.10%)
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:405.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00405000 | 2024-04-16 3:53PM EDT | 2024-04-19 | 99.84 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SPY240426C00405000 | 2024-04-18 2:12PM EDT | 2024-04-26 | 94.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240430C00405000 | 2024-04-18 10:08AM EDT | 2024-04-30 | 96.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240517C00405000 | 2024-04-18 1:43PM EDT | 2024-05-17 | 96.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240531C00405000 | 2024-03-26 10:30AM EDT | 2024-05-31 | 120.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240621C00405000 | 2024-04-15 2:08PM EDT | 2024-06-21 | 105.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628C00405000 | 2024-04-09 10:41AM EDT | 2024-06-28 | 115.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00405000 | 2024-03-28 12:38PM EDT | 2024-07-19 | 124.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240731C00405000 | 2024-02-14 12:54PM EDT | 2024-07-31 | 100.37 | 113.36 | 113.99 | 0.00 | - | 2 | 2 | 56.15% |
| SPY240816C00405000 | 2024-04-18 9:55AM EDT | 2024-08-16 | 103.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920C00405000 | 2024-04-09 9:35AM EDT | 2024-09-20 | 125.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930C00405000 | 2024-04-01 10:06AM EDT | 2024-09-30 | 129.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00405000 | 2024-04-18 2:19PM EDT | 2024-12-20 | 111.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00405000 | 2024-04-04 11:10AM EDT | 2024-12-31 | 133.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00405000 | 2024-04-15 2:35PM EDT | 2025-01-17 | 119.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00405000 | 2024-04-15 1:30PM EDT | 2025-03-21 | 123.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620C00405000 | 2024-04-03 10:41AM EDT | 2025-06-20 | 142.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY251219C00405000 | 2024-04-18 3:00PM EDT | 2025-12-19 | 131.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY260116C00405000 | 2024-04-01 11:39AM EDT | 2026-01-16 | 151.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY261218C00405000 | 2024-03-27 3:35PM EDT | 2026-12-18 | 164.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00405000 | 2024-04-18 2:55PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 50.00% |
| SPY240426P00405000 | 2024-04-18 1:03PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| SPY240430P00405000 | 2024-04-18 2:47PM EDT | 2024-04-30 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPY240503P00405000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SPY240510P00405000 | 2024-04-17 12:08PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240517P00405000 | 2024-04-18 1:25PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,038 | 0 | 12.50% |
| SPY240524P00405000 | 2024-04-18 3:38PM EDT | 2024-05-24 | 0.33 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| SPY240531P00405000 | 2024-04-18 3:59PM EDT | 2024-05-31 | 0.41 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SPY240621P00405000 | 2024-04-18 4:00PM EDT | 2024-06-21 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,221 | 0 | 12.50% |
| SPY240628P00405000 | 2024-04-18 11:45AM EDT | 2024-06-28 | 0.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPY240719P00405000 | 2024-04-18 3:23PM EDT | 2024-07-19 | 1.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY240731P00405000 | 2024-04-18 1:53PM EDT | 2024-07-31 | 1.69 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| SPY240816P00405000 | 2024-04-18 2:45PM EDT | 2024-08-16 | 2.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY240830P00405000 | 2024-04-18 3:55PM EDT | 2024-08-30 | 2.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY240920P00405000 | 2024-04-18 3:55PM EDT | 2024-09-20 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1,391 | 0 | 6.25% |
| SPY240930P00405000 | 2024-04-17 4:00PM EDT | 2024-09-30 | 3.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPY241220P00405000 | 2024-04-17 2:49PM EDT | 2024-12-20 | 4.98 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SPY241231P00405000 | 2024-04-18 11:41AM EDT | 2024-12-31 | 5.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250117P00405000 | 2024-04-18 3:58PM EDT | 2025-01-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| SPY250321P00405000 | 2024-04-18 11:04AM EDT | 2025-03-21 | 6.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250331P00405000 | 2024-04-18 1:17PM EDT | 2025-03-31 | 7.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY250620P00405000 | 2024-04-18 3:05PM EDT | 2025-06-20 | 8.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY250919P00405000 | 2024-04-10 2:50PM EDT | 2025-09-19 | 9.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY251219P00405000 | 2024-04-18 2:03PM EDT | 2025-12-19 | 12.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY260116P00405000 | 2024-04-18 11:00AM EDT | 2026-01-16 | 12.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SPY261218P00405000 | 2024-04-18 3:33PM EDT | 2026-12-18 | 17.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.