Singapore markets open in 7 hours 12 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,054.42 -7.40 (-0.15%) Dow
37,820.94 +85.83 (+0.23%) Nasdaq
15,872.26 -12.76 (-0.08%) Bitcoin USD
62,733.69 -1,067.85 (-1.67%) 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 01:48PM EDT. Market open.
Strike:449.00
Callsfor16 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240416C00449000 | 2024-04-12 3:41PM EDT | 2024-04-16 | 60.99 | 53.19 | 54.42 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240419C00449000 | 2024-04-16 9:38AM EDT | 2024-04-19 | 55.19 | 53.93 | 54.89 | -19.59 | -26.20% | 5 | 23 | 0.00% |
| SPY240430C00449000 | 2024-03-28 12:05PM EDT | 2024-04-30 | 77.08 | 54.93 | 55.61 | 0.00 | - | 2 | 733 | 34.72% |
| SPY240517C00449000 | 2024-04-15 10:24AM EDT | 2024-05-17 | 66.75 | 57.03 | 57.58 | 0.00 | - | 1 | 10 | 32.87% |
| SPY240531C00449000 | 2024-04-15 2:56PM EDT | 2024-05-31 | 60.57 | 58.07 | 58.66 | 0.00 | - | 2 | 765 | 30.44% |
| SPY240621C00449000 | 2024-04-12 10:35AM EDT | 2024-06-21 | 71.08 | 60.51 | 61.32 | 0.00 | - | 132 | 1,314 | 30.46% |
| SPY240628C00449000 | 2024-04-03 9:31AM EDT | 2024-06-28 | 76.06 | 60.11 | 61.08 | 0.00 | - | 4 | 152 | 28.57% |
| SPY240731C00449000 | 2024-04-10 3:03PM EDT | 2024-07-31 | 72.89 | 63.69 | 64.36 | 0.00 | - | 1 | 14 | 28.24% |
| SPY240930C00449000 | 2024-04-08 10:20AM EDT | 2024-09-30 | 83.70 | 68.36 | 69.63 | 0.00 | - | 3 | 385 | 27.71% |
| SPY241231C00449000 | 2024-04-01 3:44PM EDT | 2024-12-31 | 93.72 | 77.01 | 77.68 | 0.00 | - | - | 0 | 28.13% |
Putsfor16 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240416P00449000 | 2024-04-15 3:17PM EDT | 2024-04-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 29 | 184 | 71.88% |
| SPY240417P00449000 | 2024-04-16 9:54AM EDT | 2024-04-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 170 | 393 | 55.47% |
| SPY240418P00449000 | 2024-04-16 1:20PM EDT | 2024-04-18 | 0.04 | 0.04 | 0.05 | -0.05 | -50.00% | 2 | 348 | 50.98% |
| SPY240419P00449000 | 2024-04-16 9:57AM EDT | 2024-04-19 | 0.09 | 0.07 | 0.08 | -0.01 | -10.00% | 219 | 5,372 | 47.36% |
| SPY240430P00449000 | 2024-04-16 10:22AM EDT | 2024-04-30 | 0.30 | 0.27 | 0.29 | -0.01 | -3.23% | 320 | 601 | 29.47% |
| SPY240517P00449000 | 2024-04-15 4:10PM EDT | 2024-05-17 | 0.95 | 0.90 | 0.92 | 0.00 | - | 79 | 8,614 | 25.11% |
| SPY240531P00449000 | 2024-04-16 11:09AM EDT | 2024-05-31 | 1.35 | 1.35 | 1.37 | +0.64 | +90.14% | 1 | 317 | 22.95% |
| SPY240621P00449000 | 2024-04-16 11:58AM EDT | 2024-06-21 | 2.19 | 2.38 | 2.40 | -0.11 | -4.78% | 167 | 13,238 | 22.02% |
| SPY240628P00449000 | 2024-04-16 11:38AM EDT | 2024-06-28 | 2.60 | 2.71 | 2.74 | -0.18 | -6.47% | 1 | 1,728 | 21.77% |
| SPY240731P00449000 | 2024-04-12 2:40PM EDT | 2024-07-31 | 3.63 | 4.07 | 4.14 | 0.00 | - | 1 | 40 | 20.61% |
| SPY240930P00449000 | 2024-04-15 2:03PM EDT | 2024-09-30 | 6.19 | 6.28 | 6.36 | +0.07 | +1.14% | 6 | 19 | 19.18% |
| SPY241231P00449000 | 2024-04-04 3:57PM EDT | 2024-12-31 | 8.21 | 9.80 | 9.95 | 0.00 | - | 1 | 11 | 18.54% |
© 2024 Yahoo. All rights reserved.