Singapore markets open in 1 hour 13 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,267.80 -2,155.81 (-3.25%) CMC Crypto 200
1,383.20 -40.90 (-2.87%)
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:415.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00415000 | 2024-04-19 2:22PM EDT | 2024-04-26 | 82.05 | 88.53 | 89.32 | 0.00 | - | 3 | 5 | 0.00% |
| SPY240430C00415000 | 2024-01-17 1:39PM EDT | 2024-04-30 | 63.95 | 87.59 | 88.10 | 0.00 | - | 13 | 102 | 0.00% |
| SPY240503C00415000 | 2024-04-19 1:34PM EDT | 2024-05-03 | 82.91 | 88.64 | 90.14 | 0.00 | - | 25 | 25 | 0.00% |
| SPY240517C00415000 | 2024-04-19 9:33AM EDT | 2024-05-17 | 86.55 | 89.64 | 90.97 | 0.00 | - | 1 | 17 | 40.87% |
| SPY240524C00415000 | 2024-04-23 3:34PM EDT | 2024-05-24 | 92.93 | 89.85 | 92.32 | 0.00 | - | 2 | 2 | 45.91% |
| SPY240531C00415000 | 2024-04-16 10:06AM EDT | 2024-05-31 | 92.77 | 89.83 | 93.11 | 0.00 | - | 1 | 264 | 45.11% |
| SPY240621C00415000 | 2024-04-24 3:37PM EDT | 2024-06-21 | 94.85 | 91.30 | 94.58 | +5.93 | +6.67% | 20 | 11,313 | 40.72% |
| SPY240628C00415000 | 2024-04-19 4:12PM EDT | 2024-06-28 | 85.15 | 91.53 | 94.64 | 0.00 | - | 8 | 429 | 38.66% |
| SPY240719C00415000 | 2024-04-22 1:46PM EDT | 2024-07-19 | 90.87 | 92.35 | 95.03 | 0.00 | - | 279 | 169 | 34.55% |
| SPY240731C00415000 | 2024-04-22 1:28PM EDT | 2024-07-31 | 91.10 | 93.09 | 96.32 | 0.00 | - | 10 | 6 | 34.95% |
| SPY240816C00415000 | 2024-04-24 1:12PM EDT | 2024-08-16 | 97.02 | 94.63 | 97.78 | +1.44 | +1.51% | 2 | 343 | 34.89% |
| SPY240920C00415000 | 2024-04-24 2:46PM EDT | 2024-09-20 | 100.15 | 97.21 | 100.64 | -0.54 | -0.54% | 4 | 1,070 | 34.39% |
| SPY240930C00415000 | 2024-04-24 10:46AM EDT | 2024-09-30 | 100.55 | 97.38 | 100.68 | -14.34 | -12.48% | 2 | 51 | 33.35% |
| SPY241220C00415000 | 2024-04-23 3:58PM EDT | 2024-12-20 | 105.92 | 103.41 | 106.54 | 0.00 | - | 3 | 8,335 | 32.70% |
| SPY241231C00415000 | 2024-04-04 3:32PM EDT | 2024-12-31 | 116.29 | 103.66 | 106.94 | 0.00 | - | 1 | 51 | 32.33% |
| SPY250117C00415000 | 2024-04-17 1:00PM EDT | 2025-01-17 | 104.66 | 104.40 | 107.79 | 0.00 | - | 3 | 1,573 | 32.00% |
| SPY250321C00415000 | 2024-04-04 9:43AM EDT | 2025-03-21 | 130.00 | 108.85 | 112.56 | 0.00 | - | 1 | 93 | 32.28% |
| SPY250331C00415000 | 2024-03-26 1:11PM EDT | 2025-03-31 | 128.11 | 108.94 | 112.79 | 0.00 | - | 1 | 1 | 31.97% |
| SPY250620C00415000 | 2024-04-15 9:42AM EDT | 2025-06-20 | 128.50 | 114.46 | 118.18 | 0.00 | - | 1 | 37 | 32.07% |
| SPY251219C00415000 | 2024-04-15 10:32AM EDT | 2025-12-19 | 135.91 | 124.06 | 127.76 | 0.00 | - | 3 | 1,326 | 31.57% |
| SPY260116C00415000 | 2024-04-12 3:11PM EDT | 2026-01-16 | 135.00 | 124.00 | 129.00 | 0.00 | - | 1 | 103 | 31.46% |
| SPY261218C00415000 | 2024-03-14 9:40AM EDT | 2026-12-18 | 151.00 | 147.94 | 152.50 | 0.00 | - | 15 | 20 | 34.26% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00415000 | 2024-04-23 12:32PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 260 | 1,332 | 67.19% |
| SPY240430P00415000 | 2024-04-24 12:46PM EDT | 2024-04-30 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 1,190 | 50.00% |
| SPY240503P00415000 | 2024-04-24 4:07PM EDT | 2024-05-03 | 0.02 | 0.03 | 0.04 | -0.03 | -60.00% | 24 | 199 | 44.73% |
| SPY240510P00415000 | 2024-04-23 3:51PM EDT | 2024-05-10 | 0.09 | 0.07 | 0.08 | 0.00 | - | 1 | 69 | 36.91% |
| SPY240517P00415000 | 2024-04-24 2:39PM EDT | 2024-05-17 | 0.14 | 0.12 | 0.13 | 0.00 | - | 3 | 4,865 | 33.01% |
| SPY240524P00415000 | 2024-04-24 10:16AM EDT | 2024-05-24 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 1 | 1,884 | 30.71% |
| SPY240531P00415000 | 2024-04-24 3:10PM EDT | 2024-05-31 | 0.24 | 0.24 | 0.26 | -0.03 | -11.11% | 99 | 1,385 | 28.81% |
| SPY240621P00415000 | 2024-04-24 3:14PM EDT | 2024-06-21 | 0.52 | 0.54 | 0.56 | -0.01 | -1.89% | 6 | 20,721 | 26.09% |
| SPY240628P00415000 | 2024-04-23 2:08PM EDT | 2024-06-28 | 0.65 | 0.65 | 0.68 | 0.00 | - | 1 | 1,646 | 25.51% |
| SPY240719P00415000 | 2024-04-24 3:10PM EDT | 2024-07-19 | 1.01 | 1.04 | 1.07 | -0.01 | -0.98% | 152 | 1,370 | 24.21% |
| SPY240731P00415000 | 2024-04-24 12:46PM EDT | 2024-07-31 | 1.32 | 1.26 | 1.31 | +0.09 | +7.32% | 5 | 626 | 23.66% |
| SPY240816P00415000 | 2024-04-24 4:01PM EDT | 2024-08-16 | 1.52 | 1.61 | 1.65 | -0.43 | -22.05% | 8 | 2,402 | 23.07% |
| SPY240830P00415000 | 2024-04-23 4:01PM EDT | 2024-08-30 | 1.93 | 1.90 | 1.95 | +0.05 | +2.66% | 2 | 769 | 22.63% |
| SPY240920P00415000 | 2024-04-24 3:52PM EDT | 2024-09-20 | 2.26 | 2.38 | 2.41 | -0.01 | -0.44% | 10 | 5,323 | 22.08% |
| SPY240930P00415000 | 2024-04-24 1:31PM EDT | 2024-09-30 | 2.50 | 2.56 | 2.63 | 0.00 | - | 4 | 371 | 21.85% |
| SPY241220P00415000 | 2024-04-23 4:05PM EDT | 2024-12-20 | 4.25 | 4.51 | 4.59 | -0.11 | -2.52% | 2 | 13,445 | 20.73% |
| SPY241231P00415000 | 2024-04-24 3:08PM EDT | 2024-12-31 | 4.70 | 4.69 | 4.85 | -0.04 | -0.84% | 1 | 96 | 20.62% |
| SPY250117P00415000 | 2024-04-24 2:23PM EDT | 2025-01-17 | 5.01 | 5.07 | 5.21 | -0.11 | -2.15% | 3 | 3,549 | 20.39% |
| SPY250321P00415000 | 2024-04-23 3:32PM EDT | 2025-03-21 | 6.48 | 6.41 | 6.58 | +0.17 | +2.69% | 1 | 1,672 | 19.78% |
| SPY250331P00415000 | 2024-04-24 2:50PM EDT | 2025-03-31 | 6.60 | 5.70 | 8.42 | -0.23 | -3.37% | 1 | 54 | 21.22% |
| SPY250620P00415000 | 2024-04-23 3:45PM EDT | 2025-06-20 | 8.14 | 8.21 | 8.60 | 0.00 | - | 15 | 582 | 19.22% |
| SPY250919P00415000 | 2024-04-09 1:48PM EDT | 2025-09-19 | 10.20 | 9.76 | 10.69 | 0.00 | - | 2 | 6 | 18.91% |
| SPY251219P00415000 | 2024-04-24 4:07PM EDT | 2025-12-19 | 11.92 | 11.16 | 12.54 | +0.20 | +1.71% | 35 | 955 | 18.57% |
| SPY260116P00415000 | 2024-04-23 9:41AM EDT | 2026-01-16 | 12.80 | 11.15 | 13.51 | 0.00 | - | 6 | 238 | 18.72% |
| SPY261218P00415000 | 2024-04-19 10:25AM EDT | 2026-12-18 | 19.41 | 15.31 | 19.29 | 0.00 | - | 1 | 499 | 17.71% |
© 2024 Yahoo. All rights reserved.