Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,952.12 -613.27 (-0.95%) CMC Crypto 200
1,329.96 -66.57 (-4.77%)
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:445.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00445000 | 2024-04-19 3:27PM EDT | 2024-04-26 | 50.60 | 62.80 | 63.87 | 0.00 | - | 2 | 10 | 106.25% |
| SPY240430C00445000 | 2024-04-25 10:03AM EDT | 2024-04-30 | 52.97 | 63.20 | 63.61 | 0.00 | - | 1 | 470 | 51.86% |
| SPY240503C00445000 | 2024-04-23 12:51PM EDT | 2024-05-03 | 63.71 | 63.59 | 64.12 | +2.15 | +3.49% | 1 | 5 | 51.47% |
| SPY240510C00445000 | 2024-04-26 11:20AM EDT | 2024-05-10 | 64.65 | 64.16 | 64.81 | +10.21 | +18.75% | 4 | 7 | 46.08% |
| SPY240517C00445000 | 2024-04-25 10:09AM EDT | 2024-05-17 | 65.46 | 64.71 | 65.16 | +10.23 | +18.52% | 2 | 306 | 40.02% |
| SPY240524C00445000 | 2024-04-23 9:55AM EDT | 2024-05-24 | 61.08 | 65.38 | 65.94 | 0.00 | - | 3 | 11 | 38.21% |
| SPY240531C00445000 | 2024-04-23 10:12AM EDT | 2024-05-31 | 61.85 | 65.93 | 66.38 | 0.00 | - | 6 | 598 | 35.83% |
| SPY240621C00445000 | 2024-04-25 1:18PM EDT | 2024-06-21 | 67.75 | 67.39 | 68.06 | +6.22 | +10.11% | 2 | 17,227 | 32.59% |
| SPY240628C00445000 | 2024-04-26 11:27AM EDT | 2024-06-28 | 67.86 | 67.47 | 68.29 | +9.41 | +16.10% | 2 | 1,809 | 31.25% |
| SPY240719C00445000 | 2024-04-24 10:51AM EDT | 2024-07-19 | 66.74 | 68.73 | 69.30 | 0.00 | - | 5 | 503 | 28.90% |
| SPY240731C00445000 | 2024-04-24 3:57PM EDT | 2024-07-31 | 68.23 | 69.73 | 70.43 | 0.00 | - | 3 | 58 | 28.83% |
| SPY240816C00445000 | 2024-04-26 3:31PM EDT | 2024-08-16 | 72.81 | 71.49 | 72.08 | +5.52 | +8.20% | 8 | 1,168 | 28.98% |
| SPY240830C00445000 | 2024-04-24 2:44PM EDT | 2024-08-30 | 70.65 | 72.98 | 73.70 | 0.00 | - | 4 | 40 | 29.33% |
| SPY240920C00445000 | 2024-04-24 3:53PM EDT | 2024-09-20 | 73.07 | 74.65 | 75.33 | 0.00 | - | 2 | 2,836 | 28.95% |
| SPY240930C00445000 | 2024-04-22 9:55AM EDT | 2024-09-30 | 66.90 | 74.82 | 75.61 | 0.00 | - | 2 | 394 | 28.31% |
| SPY241220C00445000 | 2024-04-26 2:59PM EDT | 2024-12-20 | 82.55 | 81.75 | 82.63 | +3.86 | +4.91% | 2 | 10,490 | 28.65% |
| SPY241231C00445000 | 2024-04-15 1:44PM EDT | 2024-12-31 | 83.16 | 81.93 | 82.97 | 0.00 | - | 2 | 3 | 28.27% |
| SPY250117C00445000 | 2024-04-24 2:47PM EDT | 2025-01-17 | 80.50 | 82.98 | 84.25 | 0.00 | - | 142 | 1,365 | 28.28% |
| SPY250321C00445000 | 2024-04-24 10:13AM EDT | 2025-03-21 | 88.00 | 88.24 | 89.72 | 0.00 | - | 1 | 528 | 28.93% |
| SPY250620C00445000 | 2024-04-24 3:57PM EDT | 2025-06-20 | 93.76 | 94.46 | 96.31 | 0.00 | - | 3 | 309 | 29.23% |
| SPY250919C00445000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 109.29 | 99.92 | 102.46 | 0.00 | - | 4 | 0 | 29.51% |
| SPY251219C00445000 | 2024-04-17 3:27PM EDT | 2025-12-19 | 100.81 | 104.91 | 108.24 | 0.00 | - | 4 | 1,876 | 29.77% |
| SPY260116C00445000 | 2024-04-23 2:51PM EDT | 2026-01-16 | 105.72 | 105.76 | 109.37 | 0.00 | - | 5 | 45 | 29.59% |
| SPY261218C00445000 | 2024-04-25 12:25PM EDT | 2026-12-18 | 119.30 | 122.57 | 127.00 | 0.00 | - | 6 | 31 | 30.02% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00445000 | 2024-04-26 10:21AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 6,591 | 81.25% |
| SPY240430P00445000 | 2024-04-26 3:22PM EDT | 2024-04-30 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 3,471 | 41.02% |
| SPY240503P00445000 | 2024-04-26 12:30PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | 0.00 | - | 145 | 349 | 34.96% |
| SPY240510P00445000 | 2024-04-26 11:58AM EDT | 2024-05-10 | 0.12 | 0.09 | 0.10 | -0.02 | -14.29% | 7 | 452 | 28.52% |
| SPY240517P00445000 | 2024-04-26 3:40PM EDT | 2024-05-17 | 0.18 | 0.19 | 0.20 | -0.03 | -13.64% | 82 | 90,587 | 25.88% |
| SPY240524P00445000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 0.28 | 0.27 | 0.29 | -0.04 | -12.50% | 89 | 1,376 | 23.88% |
| SPY240531P00445000 | 2024-04-26 3:27PM EDT | 2024-05-31 | 0.35 | 0.37 | 0.38 | -0.16 | -31.37% | 119 | 60,793 | 22.40% |
| SPY240621P00445000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.84 | 0.85 | 0.87 | -0.26 | -23.64% | 133 | 28,416 | 20.79% |
| SPY240628P00445000 | 2024-04-26 1:28PM EDT | 2024-06-28 | 1.01 | 1.02 | 1.05 | -0.36 | -26.28% | 1,509 | 10,710 | 20.42% |
| SPY240719P00445000 | 2024-04-26 3:24PM EDT | 2024-07-19 | 1.57 | 1.61 | 1.63 | -0.21 | -11.80% | 17 | 3,909 | 19.61% |
| SPY240731P00445000 | 2024-04-26 3:44PM EDT | 2024-07-31 | 1.97 | 1.94 | 1.98 | -0.57 | -22.44% | 18 | 197 | 19.27% |
| SPY240816P00445000 | 2024-04-26 2:34PM EDT | 2024-08-16 | 2.46 | 2.43 | 2.47 | -0.54 | -18.00% | 12 | 5,085 | 18.93% |
| SPY240830P00445000 | 2024-04-26 10:15AM EDT | 2024-08-30 | 2.86 | 2.84 | 2.89 | -0.84 | -22.70% | 9 | 474 | 18.67% |
| SPY240920P00445000 | 2024-04-26 3:38PM EDT | 2024-09-20 | 3.44 | 3.47 | 3.53 | -0.18 | -4.97% | 29 | 30,649 | 18.35% |
| SPY240930P00445000 | 2024-04-25 10:13AM EDT | 2024-09-30 | 5.07 | 3.77 | 3.82 | 0.00 | - | 3 | 187 | 18.20% |
| SPY241220P00445000 | 2024-04-26 1:40PM EDT | 2024-12-20 | 6.32 | 6.41 | 6.47 | -0.93 | -12.83% | 11 | 11,555 | 17.69% |
| SPY241231P00445000 | 2024-04-25 1:07PM EDT | 2024-12-31 | 7.77 | 6.68 | 6.78 | 0.00 | - | 1 | 194 | 17.60% |
| SPY250117P00445000 | 2024-04-26 4:00PM EDT | 2025-01-17 | 7.27 | 7.19 | 7.28 | -0.04 | -0.55% | 203 | 8,295 | 17.49% |
| SPY250321P00445000 | 2024-04-26 3:17PM EDT | 2025-03-21 | 8.84 | 8.95 | 9.05 | -1.19 | -11.86% | 20 | 635 | 17.15% |
| SPY250331P00445000 | 2024-04-19 2:45PM EDT | 2025-03-31 | 13.27 | 9.05 | 9.49 | 0.00 | - | 5 | 45 | 17.23% |
| SPY250620P00445000 | 2024-04-26 3:58PM EDT | 2025-06-20 | 11.32 | 11.24 | 11.43 | -0.90 | -7.36% | 16 | 2,190 | 16.77% |
| SPY250919P00445000 | 2024-04-25 12:51PM EDT | 2025-09-19 | 15.00 | 13.32 | 13.81 | 0.00 | - | 1 | 23 | 16.57% |
| SPY251219P00445000 | 2024-04-26 1:48PM EDT | 2025-12-19 | 15.35 | 15.28 | 15.90 | -2.37 | -13.37% | 1 | 745 | 16.34% |
| SPY260116P00445000 | 2024-04-26 12:58PM EDT | 2026-01-16 | 15.94 | 15.50 | 16.73 | -0.96 | -5.68% | 1 | 393 | 16.38% |
| SPY261218P00445000 | 2024-04-25 10:36AM EDT | 2026-12-18 | 24.20 | 20.35 | 23.40 | 0.00 | - | 1 | 734 | 15.79% |
© 2024 Yahoo. All rights reserved.