Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,034.21 +12.00 (+0.24%) Dow
37,971.43 +218.12 (+0.58%) Nasdaq
15,695.33 +11.96 (+0.08%) Bitcoin USD
63,652.25 +2,285.26 (+3.72%) CMC Crypto 200
885.54 0.00 (0.00%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Strike:430.00
Callsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00430000 | 2024-04-18 10:08AM EDT | 2024-04-19 | 70.99 | 71.15 | 71.90 | -0.45 | -0.63% | 1 | 584 | 83.98% |
| SPY240426C00430000 | 2024-04-17 3:56PM EDT | 2024-04-26 | 71.97 | 71.52 | 72.20 | 0.00 | - | 1 | 4 | 50.49% |
| SPY240430C00430000 | 2024-04-10 2:23PM EDT | 2024-04-30 | 84.87 | 72.13 | 72.65 | 0.00 | - | 48 | 248 | 48.61% |
| SPY240503C00430000 | 2024-04-04 10:54AM EDT | 2024-05-03 | 94.89 | 72.33 | 73.09 | 0.00 | - | 2 | 2 | 47.95% |
| SPY240517C00430000 | 2024-04-17 12:35PM EDT | 2024-05-17 | 72.84 | 72.98 | 73.49 | 0.00 | - | 13 | 2,647 | 37.29% |
| SPY240531C00430000 | 2024-04-17 1:08PM EDT | 2024-05-31 | 74.73 | 74.93 | 75.44 | 0.00 | - | 2 | 218 | 37.85% |
| SPY240621C00430000 | 2024-04-17 12:32PM EDT | 2024-06-21 | 76.10 | 76.51 | 77.20 | 0.00 | - | 73 | 69,140 | 35.29% |
| SPY240628C00430000 | 2024-04-01 10:50AM EDT | 2024-06-28 | 98.74 | 76.72 | 77.41 | 0.00 | - | 1 | 418 | 33.96% |
| SPY240719C00430000 | 2024-04-12 3:27PM EDT | 2024-07-19 | 86.64 | 78.01 | 78.61 | 0.00 | - | 1 | 187 | 31.98% |
| SPY240731C00430000 | 2024-04-17 12:33PM EDT | 2024-07-31 | 78.50 | 78.92 | 79.59 | 0.00 | - | 7 | 23 | 31.63% |
| SPY240816C00430000 | 2024-04-09 12:35PM EDT | 2024-08-16 | 97.01 | 80.70 | 81.30 | 0.00 | - | 2 | 27 | 31.82% |
| SPY240830C00430000 | 2024-04-17 11:16AM EDT | 2024-08-30 | 84.12 | 81.58 | 82.30 | 0.00 | - | 1 | 17 | 31.38% |
| SPY240920C00430000 | 2024-04-16 12:00PM EDT | 2024-09-20 | 86.50 | 83.63 | 84.32 | 0.00 | - | 9 | 1,470 | 31.46% |
| SPY240930C00430000 | 2024-04-15 10:51AM EDT | 2024-09-30 | 94.50 | 83.80 | 84.62 | 0.00 | - | 20 | 237 | 30.81% |
| SPY241220C00430000 | 2024-04-16 3:53PM EDT | 2024-12-20 | 94.09 | 90.17 | 91.34 | 0.00 | - | 3 | 9,756 | 30.82% |
| SPY241231C00430000 | 2024-04-17 12:38PM EDT | 2024-12-31 | 90.54 | 90.24 | 91.29 | 0.00 | - | 3 | 27 | 30.12% |
| SPY250117C00430000 | 2024-04-17 1:08PM EDT | 2025-01-17 | 92.20 | 91.82 | 93.05 | 0.00 | - | 1 | 1,639 | 30.49% |
| SPY250321C00430000 | 2024-04-17 1:17PM EDT | 2025-03-21 | 97.74 | 96.33 | 97.84 | 0.00 | - | 2 | 819 | 30.66% |
| SPY250331C00430000 | 2024-04-18 9:46AM EDT | 2025-03-31 | 96.80 | 96.30 | 98.03 | -3.65 | -3.63% | 25 | 17 | 30.34% |
| SPY250620C00430000 | 2024-04-17 3:00PM EDT | 2025-06-20 | 103.50 | 102.02 | 104.12 | 0.00 | - | 5 | 246 | 30.78% |
| SPY250919C00430000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 120.96 | 107.88 | 110.54 | 0.00 | - | 2 | 0 | 31.20% |
| SPY251219C00430000 | 2024-04-16 2:00PM EDT | 2025-12-19 | 117.05 | 112.67 | 116.01 | 0.00 | - | 5 | 1,779 | 31.30% |
| SPY260116C00430000 | 2024-04-03 1:54PM EDT | 2026-01-16 | 130.00 | 112.90 | 116.68 | 0.00 | - | 1 | 61 | 30.90% |
| SPY261218C00430000 | 2024-04-11 2:09PM EDT | 2026-12-18 | 147.00 | 128.86 | 134.00 | 0.00 | - | 1 | 39 | 31.23% |
Putsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00430000 | 2024-04-18 9:59AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 171,823 | 65.63% |
| SPY240426P00430000 | 2024-04-18 9:42AM EDT | 2024-04-26 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 5 | 959 | 39.55% |
| SPY240430P00430000 | 2024-04-17 12:48PM EDT | 2024-04-30 | 0.15 | 0.09 | 0.10 | 0.00 | - | 6 | 2,354 | 34.96% |
| SPY240503P00430000 | 2024-04-18 9:56AM EDT | 2024-05-03 | 0.15 | 0.15 | 0.16 | -0.02 | -11.11% | 308 | 152,536 | 33.55% |
| SPY240510P00430000 | 2024-04-18 9:47AM EDT | 2024-05-10 | 0.27 | 0.26 | 0.27 | -0.04 | -12.90% | 2 | 175 | 30.20% |
| SPY240517P00430000 | 2024-04-18 9:56AM EDT | 2024-05-17 | 0.41 | 0.40 | 0.41 | -0.03 | -6.82% | 10 | 166,658 | 28.27% |
| SPY240524P00430000 | 2024-04-18 9:45AM EDT | 2024-05-24 | 0.57 | 0.56 | 0.58 | -0.03 | -5.00% | 2 | 308 | 27.05% |
| SPY240531P00430000 | 2024-04-18 9:59AM EDT | 2024-05-31 | 0.70 | 0.70 | 0.71 | -0.05 | -6.67% | 4 | 2,555 | 25.76% |
| SPY240621P00430000 | 2024-04-18 9:37AM EDT | 2024-06-21 | 1.35 | 1.30 | 1.31 | -0.07 | -4.93% | 2 | 90,172 | 24.05% |
| SPY240628P00430000 | 2024-04-18 9:51AM EDT | 2024-06-28 | 1.54 | 1.55 | 1.57 | -0.07 | -4.35% | 203 | 1,937 | 23.81% |
| SPY240719P00430000 | 2024-04-18 9:48AM EDT | 2024-07-19 | 2.26 | 2.22 | 2.25 | -0.07 | -3.00% | 284 | 4,100 | 22.88% |
| SPY240731P00430000 | 2024-04-17 2:40PM EDT | 2024-07-31 | 2.54 | 2.57 | 2.60 | 0.00 | - | 2 | 382 | 22.37% |
| SPY240816P00430000 | 2024-04-17 3:17PM EDT | 2024-08-16 | 3.17 | 3.05 | 3.09 | 0.00 | - | 2 | 1,861 | 21.85% |
| SPY240830P00430000 | 2024-04-17 10:34AM EDT | 2024-08-30 | 3.56 | 3.47 | 3.51 | +0.19 | +5.64% | 1 | 284 | 21.46% |
| SPY240920P00430000 | 2024-04-18 9:48AM EDT | 2024-09-20 | 4.21 | 4.11 | 4.13 | 0.00 | - | 119 | 24,138 | 20.97% |
| SPY240930P00430000 | 2024-04-17 12:39PM EDT | 2024-09-30 | 4.81 | 4.38 | 4.42 | 0.00 | - | 3 | 2,664 | 20.76% |
| SPY241220P00430000 | 2024-04-18 9:39AM EDT | 2024-12-20 | 7.37 | 7.15 | 7.19 | 0.00 | - | 15 | 13,475 | 20.07% |
| SPY241231P00430000 | 2024-04-18 9:35AM EDT | 2024-12-31 | 7.46 | 7.31 | 7.41 | -0.02 | -0.27% | 5 | 108 | 19.86% |
| SPY250117P00430000 | 2024-04-17 1:11PM EDT | 2025-01-17 | 8.20 | 7.77 | 7.86 | 0.00 | - | 80 | 12,871 | 19.66% |
| SPY250321P00430000 | 2024-04-17 2:41PM EDT | 2025-03-21 | 9.54 | 9.51 | 9.61 | 0.00 | - | 7 | 2,911 | 19.18% |
| SPY250331P00430000 | 2024-04-17 11:29AM EDT | 2025-03-31 | 10.02 | 9.58 | 10.08 | 0.00 | - | 6 | 80 | 19.27% |
| SPY250620P00430000 | 2024-04-17 12:30PM EDT | 2025-06-20 | 12.44 | 11.86 | 12.08 | 0.00 | - | 2 | 1,883 | 18.72% |
| SPY250919P00430000 | 2024-04-17 1:20PM EDT | 2025-09-19 | 14.25 | 13.87 | 14.28 | 0.00 | - | 2 | 17 | 18.32% |
| SPY251219P00430000 | 2024-04-17 3:00PM EDT | 2025-12-19 | 16.00 | 15.55 | 16.17 | 0.00 | - | 6 | 999 | 17.90% |
| SPY260116P00430000 | 2024-04-17 1:45PM EDT | 2026-01-16 | 16.66 | 15.83 | 16.93 | 0.00 | - | 3 | 273 | 17.89% |
| SPY261218P00430000 | 2024-04-12 2:57PM EDT | 2026-12-18 | 20.61 | 20.41 | 23.40 | 0.00 | - | 1 | 774 | 17.07% |
© 2024 Yahoo. All rights reserved.