Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
64,032.47 -155.10 (-0.24%) CMC Crypto 200
1,326.83 -38.30 (-2.81%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:425.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00425000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 80.42 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 0.00% |
| SPY240517C00425000 | 2024-05-06 2:36PM EDT | 2024-05-17 | 91.41 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| SPY240524C00425000 | 2024-04-24 10:25AM EDT | 2024-05-24 | 84.08 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| SPY240531C00425000 | 2024-05-06 9:32AM EDT | 2024-05-31 | 90.27 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| SPY240621C00425000 | 2024-05-06 2:07PM EDT | 2024-06-21 | 93.31 | 0.00 | 0.00 | 0.00 | - | 19 | 13,064 | 0.00% |
| SPY240628C00425000 | 2024-04-22 4:09PM EDT | 2024-06-28 | 79.32 | 0.00 | 0.00 | 0.00 | - | 4 | 122 | 0.00% |
| SPY240719C00425000 | 2024-04-23 10:17AM EDT | 2024-07-19 | 83.85 | 0.00 | 0.00 | 0.00 | - | 3 | 370 | 0.00% |
| SPY240731C00425000 | 2024-04-24 1:39PM EDT | 2024-07-31 | 87.07 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| SPY240816C00425000 | 2024-05-06 1:11PM EDT | 2024-08-16 | 95.65 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| SPY240830C00425000 | 2024-04-24 2:45PM EDT | 2024-08-30 | 89.36 | 0.00 | 0.00 | 0.00 | - | 4 | 169 | 0.00% |
| SPY240920C00425000 | 2024-05-01 10:24AM EDT | 2024-09-20 | 85.65 | 0.00 | 0.00 | 0.00 | - | 3 | 1,006 | 0.00% |
| SPY240930C00425000 | 2024-04-24 1:14PM EDT | 2024-09-30 | 90.56 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 0.00% |
| SPY241220C00425000 | 2024-05-06 2:57PM EDT | 2024-12-20 | 104.78 | 0.00 | 0.00 | 0.00 | - | 3 | 9,654 | 0.00% |
| SPY241231C00425000 | 2024-04-22 1:09PM EDT | 2024-12-31 | 92.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250117C00425000 | 2024-05-06 12:32PM EDT | 2025-01-17 | 105.04 | 0.00 | 0.00 | 0.00 | - | 4 | 2,436 | 0.00% |
| SPY250321C00425000 | 2024-05-01 10:53AM EDT | 2025-03-21 | 98.38 | 0.00 | 0.00 | 0.00 | - | 2 | 2,204 | 0.00% |
| SPY250331C00425000 | 2024-04-30 1:30PM EDT | 2025-03-31 | 102.09 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| SPY250620C00425000 | 2024-05-03 2:45PM EDT | 2025-06-20 | 113.18 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| SPY250919C00425000 | 2024-05-01 10:08AM EDT | 2025-09-19 | 110.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SPY251219C00425000 | 2024-04-26 2:59PM EDT | 2025-12-19 | 121.03 | 0.00 | 0.00 | 0.00 | - | 8 | 1,501 | 0.00% |
| SPY260116C00425000 | 2024-05-03 2:17PM EDT | 2026-01-16 | 123.87 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 0.00% |
| SPY261218C00425000 | 2024-04-23 10:55AM EDT | 2026-12-18 | 136.50 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00425000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 17,565 | 50.00% |
| SPY240517P00425000 | 2024-05-06 3:32PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 360 | 9,861 | 25.00% |
| SPY240524P00425000 | 2024-05-06 1:15PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 1,824 | 12.50% |
| SPY240531P00425000 | 2024-05-06 2:01PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 552 | 4,772 | 12.50% |
| SPY240607P00425000 | 2024-05-06 2:47PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 189 | 273 | 12.50% |
| SPY240614P00425000 | 2024-05-06 9:32AM EDT | 2024-06-14 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| SPY240621P00425000 | 2024-05-06 3:47PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 27,470 | 12.50% |
| SPY240628P00425000 | 2024-05-06 3:40PM EDT | 2024-06-28 | 0.35 | 0.00 | 0.00 | 0.00 | - | 48 | 1,794 | 12.50% |
| SPY240719P00425000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 71 | 3,966 | 6.25% |
| SPY240731P00425000 | 2024-05-06 3:10PM EDT | 2024-07-31 | 0.78 | 0.00 | 0.00 | 0.00 | - | 42 | 844 | 6.25% |
| SPY240816P00425000 | 2024-05-06 3:54PM EDT | 2024-08-16 | 1.02 | 0.00 | 0.00 | 0.00 | - | 91 | 1,590 | 6.25% |
| SPY240830P00425000 | 2024-05-06 10:13AM EDT | 2024-08-30 | 1.33 | 0.00 | 0.00 | 0.00 | - | 62 | 239 | 6.25% |
| SPY240920P00425000 | 2024-05-06 2:59PM EDT | 2024-09-20 | 1.68 | 0.00 | 0.00 | 0.00 | - | 104 | 9,548 | 6.25% |
| SPY240930P00425000 | 2024-05-06 3:55PM EDT | 2024-09-30 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 562 | 6.25% |
| SPY241018P00425000 | 2024-05-03 3:00PM EDT | 2024-10-18 | 2.48 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 6.25% |
| SPY241220P00425000 | 2024-05-06 4:12PM EDT | 2024-12-20 | 3.56 | 0.00 | 0.00 | 0.00 | - | 12 | 15,729 | 6.25% |
| SPY241231P00425000 | 2024-05-06 12:32PM EDT | 2024-12-31 | 3.92 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 6.25% |
| SPY250117P00425000 | 2024-05-06 2:25PM EDT | 2025-01-17 | 4.16 | 0.00 | 0.00 | 0.00 | - | 41 | 8,039 | 6.25% |
| SPY250321P00425000 | 2024-05-06 4:00PM EDT | 2025-03-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 45 | 3,463 | 3.13% |
| SPY250331P00425000 | 2024-05-06 3:57PM EDT | 2025-03-31 | 5.57 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SPY250620P00425000 | 2024-05-06 2:21PM EDT | 2025-06-20 | 7.44 | 0.00 | 0.00 | 0.00 | - | 56 | 6,364 | 3.13% |
| SPY250919P00425000 | 2024-05-02 11:43AM EDT | 2025-09-19 | 11.19 | 0.00 | 0.00 | 0.00 | - | 553 | 1,483 | 3.13% |
| SPY251219P00425000 | 2024-05-03 3:50PM EDT | 2025-12-19 | 11.70 | 0.00 | 0.00 | 0.00 | - | 4 | 5,391 | 3.13% |
| SPY260116P00425000 | 2024-05-03 10:50AM EDT | 2026-01-16 | 12.50 | 0.00 | 0.00 | 0.00 | - | 6 | 426 | 3.13% |
| SPY261218P00425000 | 2024-05-06 11:50AM EDT | 2026-12-18 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 421 | 3.13% |
© 2024 Yahoo. All rights reserved.