Singapore markets open in 1 hour 49 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,240.41 -926.88 (-1.38%) CMC Crypto 200
1,427.68 +12.92 (+0.91%)
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:440.00
Callsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423C00440000 | 2024-04-23 3:56PM EDT | 2024-04-23 | 65.20 | 65.22 | 66.44 | +5.15 | +8.58% | 8 | 46 | 124.41% |
| SPY240426C00440000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 55.88 | 65.95 | 66.36 | 0.00 | - | 6 | 10 | 73.39% |
| SPY240430C00440000 | 2024-04-23 9:55AM EDT | 2024-04-30 | 63.73 | 66.11 | 66.53 | +5.61 | +9.65% | 3 | 254 | 54.69% |
| SPY240503C00440000 | 2024-04-23 1:53PM EDT | 2024-05-03 | 66.76 | 66.50 | 66.91 | +6.59 | +10.95% | 1 | 507 | 51.15% |
| SPY240510C00440000 | 2024-04-19 1:58PM EDT | 2024-05-10 | 59.15 | 67.07 | 67.48 | 0.00 | - | 5 | 51 | 45.44% |
| SPY240517C00440000 | 2024-04-23 1:52PM EDT | 2024-05-17 | 67.60 | 67.48 | 68.24 | +5.94 | +9.63% | 13 | 2,366 | 42.22% |
| SPY240524C00440000 | 2024-04-19 3:06PM EDT | 2024-05-24 | 57.74 | 68.30 | 68.79 | 0.00 | - | 4 | 5 | 39.41% |
| SPY240531C00440000 | 2024-04-19 1:19PM EDT | 2024-05-31 | 61.49 | 68.72 | 69.28 | 0.00 | - | 6 | 109 | 37.27% |
| SPY240621C00440000 | 2024-04-23 1:00PM EDT | 2024-06-21 | 70.05 | 70.26 | 71.10 | +6.71 | +10.59% | 8 | 14,896 | 34.27% |
| SPY240628C00440000 | 2024-04-22 10:30AM EDT | 2024-06-28 | 62.45 | 70.33 | 71.27 | 0.00 | - | 1 | 562 | 32.78% |
| SPY240719C00440000 | 2024-04-22 1:52PM EDT | 2024-07-19 | 68.17 | 71.65 | 72.32 | 0.00 | - | 240 | 252 | 30.41% |
| SPY240731C00440000 | 2024-04-23 12:12PM EDT | 2024-07-31 | 72.22 | 72.58 | 73.44 | +2.35 | +3.36% | 2 | 88 | 30.24% |
| SPY240816C00440000 | 2024-04-22 2:50PM EDT | 2024-08-16 | 70.54 | 74.36 | 75.07 | 0.00 | - | 252 | 270 | 30.28% |
| SPY240830C00440000 | 2024-04-23 12:10PM EDT | 2024-08-30 | 75.31 | 75.72 | 76.55 | +5.19 | +7.40% | 2 | 25 | 30.41% |
| SPY240920C00440000 | 2024-04-23 4:14PM EDT | 2024-09-20 | 77.77 | 77.36 | 78.15 | +6.58 | +9.24% | 2 | 1,745 | 29.96% |
| SPY240930C00440000 | 2024-04-18 2:47PM EDT | 2024-09-30 | 73.29 | 77.52 | 78.44 | 0.00 | - | 1 | 405 | 29.32% |
| SPY241220C00440000 | 2024-04-22 4:11PM EDT | 2024-12-20 | 78.93 | 84.33 | 85.34 | 0.00 | - | 3 | 10,875 | 29.48% |
| SPY241231C00440000 | 2024-04-23 12:39PM EDT | 2024-12-31 | 85.00 | 84.50 | 85.68 | +4.55 | +5.66% | 2 | 235 | 29.09% |
| SPY250117C00440000 | 2024-04-22 1:47PM EDT | 2025-01-17 | 81.78 | 85.51 | 86.93 | 0.00 | - | 3 | 2,887 | 29.07% |
| SPY250321C00440000 | 2024-04-23 3:42PM EDT | 2025-03-21 | 91.40 | 90.63 | 92.26 | +4.48 | +5.15% | 1 | 706 | 29.60% |
| SPY250331C00440000 | 2024-04-22 3:36PM EDT | 2025-03-31 | 85.78 | 90.77 | 92.61 | 0.00 | - | 4 | 12 | 29.39% |
| SPY250620C00440000 | 2024-04-19 3:46PM EDT | 2025-06-20 | 90.08 | 96.62 | 98.65 | 0.00 | - | 2 | 727 | 29.78% |
| SPY251219C00440000 | 2024-04-19 1:40PM EDT | 2025-12-19 | 102.46 | 106.69 | 110.18 | 0.00 | - | 1 | 1,687 | 30.12% |
| SPY260116C00440000 | 2024-04-22 10:53AM EDT | 2026-01-16 | 102.79 | 107.48 | 111.35 | 0.00 | - | 10 | 723 | 29.96% |
| SPY261218C00440000 | 2024-04-22 12:31PM EDT | 2026-12-18 | 121.00 | 123.50 | 128.50 | 0.00 | - | 1 | 59 | 30.24% |
Putsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423P00440000 | 2024-04-19 11:48AM EDT | 2024-04-23 | 0.03 | 0.00 | 1.76 | 0.00 | - | 2 | 14 | 163.38% |
| SPY240426P00440000 | 2024-04-23 2:17PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 15,029 | 1,865 | 48.05% |
| SPY240430P00440000 | 2024-04-23 12:58PM EDT | 2024-04-30 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 1 | 4,404 | 35.35% |
| SPY240503P00440000 | 2024-04-23 3:14PM EDT | 2024-05-03 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 33 | 839 | 33.69% |
| SPY240510P00440000 | 2024-04-23 1:11PM EDT | 2024-05-10 | 0.14 | 0.13 | 0.14 | -0.07 | -33.33% | 34 | 654 | 28.32% |
| SPY240517P00440000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 0.23 | 0.22 | 0.23 | -0.10 | -30.30% | 1,778 | 20,307 | 25.81% |
| SPY240524P00440000 | 2024-04-23 3:43PM EDT | 2024-05-24 | 0.32 | 0.31 | 0.32 | -0.16 | -33.33% | 39 | 421 | 24.02% |
| SPY240531P00440000 | 2024-04-23 3:48PM EDT | 2024-05-31 | 0.43 | 0.41 | 0.43 | -0.20 | -31.75% | 175 | 6,564 | 22.85% |
| SPY240621P00440000 | 2024-04-23 3:55PM EDT | 2024-06-21 | 0.93 | 0.91 | 0.93 | -0.38 | -29.01% | 1,599 | 65,088 | 21.34% |
| SPY240628P00440000 | 2024-04-23 3:28PM EDT | 2024-06-28 | 1.12 | 1.09 | 1.12 | -0.35 | -23.81% | 50 | 3,639 | 21.01% |
| SPY240719P00440000 | 2024-04-23 4:11PM EDT | 2024-07-19 | 1.68 | 1.67 | 1.70 | -0.50 | -22.94% | 418 | 1,765 | 20.19% |
| SPY240731P00440000 | 2024-04-23 1:43PM EDT | 2024-07-31 | 2.07 | 1.99 | 2.05 | -0.60 | -22.47% | 10 | 681 | 19.85% |
| SPY240816P00440000 | 2024-04-23 3:20PM EDT | 2024-08-16 | 2.53 | 2.48 | 2.53 | -0.55 | -17.86% | 37 | 2,715 | 19.48% |
| SPY240830P00440000 | 2024-04-23 4:03PM EDT | 2024-08-30 | 2.96 | 2.87 | 2.94 | -0.62 | -17.32% | 6 | 94 | 19.20% |
| SPY240920P00440000 | 2024-04-23 1:55PM EDT | 2024-09-20 | 3.56 | 3.49 | 3.53 | -0.78 | -17.97% | 249 | 18,352 | 18.79% |
| SPY240930P00440000 | 2024-04-23 2:12PM EDT | 2024-09-30 | 3.84 | 3.79 | 3.83 | -0.67 | -14.86% | 17 | 2,020 | 18.66% |
| SPY241220P00440000 | 2024-04-23 3:30PM EDT | 2024-12-20 | 6.50 | 6.33 | 6.41 | -0.81 | -11.08% | 647 | 17,990 | 18.09% |
| SPY241231P00440000 | 2024-04-23 11:02AM EDT | 2024-12-31 | 7.01 | 6.56 | 6.73 | -0.64 | -8.37% | 2 | 422 | 18.01% |
| SPY250117P00440000 | 2024-04-23 4:02PM EDT | 2025-01-17 | 7.25 | 7.09 | 7.23 | -1.00 | -12.12% | 9 | 7,694 | 17.90% |
| SPY250321P00440000 | 2024-04-23 2:04PM EDT | 2025-03-21 | 8.94 | 8.80 | 8.95 | -1.24 | -12.18% | 9 | 1,718 | 17.52% |
| SPY250331P00440000 | 2024-04-22 12:08PM EDT | 2025-03-31 | 11.08 | 8.89 | 9.47 | 0.00 | - | 23 | 83 | 17.66% |
| SPY250620P00440000 | 2024-04-23 10:26AM EDT | 2025-06-20 | 11.64 | 11.07 | 11.39 | -2.42 | -17.21% | 1 | 4,688 | 17.18% |
| SPY250919P00440000 | 2024-04-19 12:23PM EDT | 2025-09-19 | 16.68 | 13.13 | 13.82 | 0.00 | - | 1 | 20 | 17.00% |
| SPY251219P00440000 | 2024-04-22 12:19PM EDT | 2025-12-19 | 17.34 | 14.65 | 15.90 | 0.00 | - | 52 | 1,973 | 16.75% |
| SPY260116P00440000 | 2024-04-23 9:57AM EDT | 2026-01-16 | 16.35 | 15.11 | 16.66 | -2.17 | -11.72% | 1 | 972 | 16.76% |
| SPY261218P00440000 | 2024-04-16 2:15PM EDT | 2026-12-18 | 23.53 | 19.85 | 23.34 | 0.00 | - | 4 | 52 | 16.14% |
© 2024 Yahoo. All rights reserved.