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
63,119.55 -1,313.13 (-2.04%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
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:455.00
Callsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00455000 | 2024-04-26 1:19PM EDT | 2024-04-30 | 54.52 | 53.19 | 53.56 | +4.36 | +8.69% | 23 | 441 | 55.37% |
| SPY240503C00455000 | 2024-04-26 4:09PM EDT | 2024-05-03 | 53.95 | 53.57 | 53.94 | +2.98 | +5.85% | 3 | 29 | 48.63% |
| SPY240510C00455000 | 2024-04-24 11:20AM EDT | 2024-05-10 | 50.83 | 54.17 | 54.54 | 0.00 | - | 1 | 14 | 39.54% |
| SPY240517C00455000 | 2024-04-26 3:09PM EDT | 2024-05-17 | 56.15 | 54.79 | 55.17 | +6.49 | +13.07% | 4 | 487 | 35.72% |
| SPY240524C00455000 | 2024-04-25 3:04PM EDT | 2024-05-24 | 50.90 | 55.59 | 55.78 | 0.00 | - | 5 | 18 | 33.42% |
| SPY240531C00455000 | 2024-04-26 1:19PM EDT | 2024-05-31 | 57.37 | 56.08 | 56.26 | +2.21 | +4.01% | 17 | 0 | 31.48% |
| SPY240621C00455000 | 2024-04-26 12:43PM EDT | 2024-06-21 | 58.90 | 57.70 | 58.30 | +5.91 | +11.15% | 9 | 17,020 | 29.56% |
| SPY240628C00455000 | 2024-04-24 3:05PM EDT | 2024-06-28 | 54.98 | 57.82 | 58.49 | 0.00 | - | 1 | 928 | 28.24% |
| SPY240719C00455000 | 2024-04-26 10:09AM EDT | 2024-07-19 | 60.06 | 59.28 | 59.82 | +2.70 | +4.71% | 1 | 737 | 26.63% |
| SPY240731C00455000 | 2024-04-24 3:39PM EDT | 2024-07-31 | 58.79 | 60.35 | 60.97 | 0.00 | - | 4 | 22 | 26.58% |
| SPY240816C00455000 | 2024-04-25 10:17AM EDT | 2024-08-16 | 54.44 | 62.22 | 62.78 | 0.00 | - | 4 | 985 | 26.91% |
| SPY240830C00455000 | 2024-04-24 3:01PM EDT | 2024-08-30 | 61.08 | 63.69 | 64.37 | 0.00 | - | 4 | 12 | 27.20% |
| SPY240920C00455000 | 2024-04-26 2:22PM EDT | 2024-09-20 | 66.46 | 65.45 | 66.09 | +6.52 | +10.88% | 5 | 5,438 | 26.96% |
| SPY240930C00455000 | 2024-04-04 2:39PM EDT | 2024-09-30 | 77.60 | 65.67 | 66.41 | 0.00 | - | 9 | 279 | 26.40% |
| SPY241220C00455000 | 2024-04-25 1:38PM EDT | 2024-12-20 | 68.90 | 73.07 | 73.89 | 0.00 | - | 1 | 14,090 | 27.14% |
| SPY241231C00455000 | 2024-04-26 2:47PM EDT | 2024-12-31 | 73.97 | 73.30 | 74.26 | -2.38 | -3.12% | 31 | 36 | 26.80% |
| SPY250117C00455000 | 2024-04-26 9:53AM EDT | 2025-01-17 | 74.55 | 74.47 | 75.65 | +3.35 | +4.71% | 1 | 2,367 | 26.89% |
| SPY250321C00455000 | 2024-04-19 11:07AM EDT | 2025-03-21 | 74.58 | 79.95 | 81.35 | 0.00 | - | 2 | 390 | 27.66% |
| SPY250331C00455000 | 2024-04-15 9:46AM EDT | 2025-03-31 | 89.03 | 80.14 | 81.73 | 0.00 | - | 5 | 5 | 27.48% |
| SPY250620C00455000 | 2024-04-23 10:02AM EDT | 2025-06-20 | 83.60 | 86.44 | 88.20 | 0.00 | - | 1 | 1,555 | 28.11% |
| SPY250919C00455000 | 2024-04-16 9:55AM EDT | 2025-09-19 | 92.59 | 92.14 | 94.56 | 0.00 | - | 2 | 373 | 28.50% |
| SPY251219C00455000 | 2024-04-25 12:18PM EDT | 2025-12-19 | 94.67 | 97.34 | 100.53 | 0.00 | - | 4 | 6,492 | 28.84% |
| SPY260116C00455000 | 2024-04-23 11:26AM EDT | 2026-01-16 | 98.28 | 98.28 | 101.73 | 0.00 | - | 1 | 73 | 28.70% |
| SPY261218C00455000 | 2024-04-18 11:30AM EDT | 2026-12-18 | 115.43 | 115.60 | 120.00 | 0.00 | - | 2 | 11 | 29.37% |
Putsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00455000 | 2024-04-26 10:32AM EDT | 2024-04-30 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 47 | 2,020 | 39.06% |
| SPY240503P00455000 | 2024-04-26 4:07PM EDT | 2024-05-03 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 69 | 2,026 | 32.62% |
| SPY240510P00455000 | 2024-04-26 4:02PM EDT | 2024-05-10 | 0.13 | 0.12 | 0.13 | 0.00 | - | 49 | 1,039 | 26.03% |
| SPY240517P00455000 | 2024-04-26 4:06PM EDT | 2024-05-17 | 0.25 | 0.24 | 0.25 | -0.01 | -3.85% | 385 | 100,695 | 23.44% |
| SPY240524P00455000 | 2024-04-26 3:54PM EDT | 2024-05-24 | 0.37 | 0.36 | 0.38 | -0.02 | -5.13% | 92 | 2,729 | 21.80% |
| SPY240531P00455000 | 2024-04-26 4:08PM EDT | 2024-05-31 | 0.51 | 0.50 | 0.51 | -0.05 | -8.93% | 213 | 11,335 | 20.57% |
| SPY240621P00455000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 1.13 | 1.14 | 1.15 | -0.14 | -11.02% | 2,419 | 64,413 | 19.29% |
| SPY240628P00455000 | 2024-04-26 4:13PM EDT | 2024-06-28 | 1.38 | 1.37 | 1.39 | -0.47 | -25.41% | 31 | 5,563 | 19.02% |
| SPY240719P00455000 | 2024-04-26 4:02PM EDT | 2024-07-19 | 2.08 | 2.08 | 2.10 | -0.14 | -6.31% | 71 | 9,764 | 18.34% |
| SPY240731P00455000 | 2024-04-26 10:14AM EDT | 2024-07-31 | 2.41 | 2.48 | 2.52 | -0.74 | -23.49% | 4 | 1,212 | 18.06% |
| SPY240816P00455000 | 2024-04-26 4:08PM EDT | 2024-08-16 | 3.03 | 3.05 | 3.09 | -0.20 | -6.19% | 16 | 11,216 | 17.77% |
| SPY240830P00455000 | 2024-04-26 11:57AM EDT | 2024-08-30 | 3.54 | 3.50 | 3.57 | -0.73 | -17.10% | 2 | 0 | 17.54% |
| SPY240920P00455000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 4.26 | 4.24 | 4.29 | -0.13 | -2.96% | 329 | 18,307 | 17.26% |
| SPY240930P00455000 | 2024-04-23 3:55PM EDT | 2024-09-30 | 5.12 | 4.55 | 4.63 | 0.00 | - | 9 | 843 | 17.14% |
| SPY241220P00455000 | 2024-04-26 2:38PM EDT | 2024-12-20 | 7.55 | 7.54 | 7.63 | -0.09 | -1.18% | 35 | 23,472 | 16.82% |
| SPY241231P00455000 | 2024-04-19 3:36PM EDT | 2024-12-31 | 12.00 | 7.82 | 7.99 | 0.00 | - | 2 | 38 | 16.76% |
| SPY250117P00455000 | 2024-04-26 11:09AM EDT | 2025-01-17 | 8.54 | 8.40 | 8.54 | -0.04 | -0.47% | 35 | 8,867 | 16.68% |
| SPY250321P00455000 | 2024-04-26 2:20PM EDT | 2025-03-21 | 10.32 | 10.33 | 10.50 | -0.84 | -7.53% | 3 | 1,017 | 16.42% |
| SPY250331P00455000 | 2024-04-17 10:43AM EDT | 2025-03-31 | 10.64 | 10.47 | 10.96 | -2.79 | -20.77% | 1 | 7 | 16.50% |
| SPY250620P00455000 | 2024-04-25 3:46PM EDT | 2025-06-20 | 14.03 | 12.75 | 13.10 | 0.00 | - | 4 | 4,821 | 16.13% |
| SPY250919P00455000 | 2024-04-25 3:18PM EDT | 2025-09-19 | 16.28 | 14.95 | 15.69 | 0.00 | - | 4 | 78 | 16.00% |
| SPY251219P00455000 | 2024-04-25 3:44PM EDT | 2025-12-19 | 18.65 | 16.90 | 17.72 | 0.00 | - | 9 | 4,903 | 15.72% |
| SPY260116P00455000 | 2024-04-25 1:30PM EDT | 2026-01-16 | 19.43 | 17.17 | 18.69 | 0.00 | - | 64 | 571 | 15.81% |
| SPY261218P00455000 | 2024-04-25 10:04AM EDT | 2026-12-18 | 25.12 | 22.20 | 25.68 | 0.00 | - | 1 | 89 | 15.31% |
© 2024 Yahoo. All rights reserved.